Singapore markets open in 8 hours 31 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.730.00 (0.00%)
At close: 01:00PM EST
9.73 0.00 (0.00%)
After hours: 04:59PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230120C000200002022-11-25 12:56PM EST2023-01-200.020.020.030.00-13085.94%
CCL230217C000200002022-11-25 12:52PM EST2023-02-170.060.030.06+0.01+20.00%42076.56%
CCL230317C000200002022-11-25 11:12AM EST2023-03-170.070.030.08+0.01+16.67%7068.36%
CCL230421C000200002022-11-25 9:51AM EST2023-04-210.130.080.14+0.01+8.33%5067.58%
CCL230616C000200002022-11-25 12:19PM EST2023-06-160.180.130.19+0.01+5.88%1061.91%
CCL230915C000200002022-11-25 11:45AM EST2023-09-150.350.290.39-0.02-5.41%11,57361.72%
CCL240119C000200002022-11-25 12:31PM EST2024-01-190.700.670.750.00-62064.45%
CCL240621C000200002022-11-25 12:59PM EST2024-06-211.101.001.12-0.02-1.79%654063.72%
CCL250117C000200002022-11-25 12:47PM EST2025-01-171.551.421.78-0.12-7.19%9064.75%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230120P000200002022-11-23 1:50PM EST2023-01-2010.4010.2010.350.00-36071.88%
CCL230217P000200002022-11-17 10:00AM EST2023-02-1710.6010.2010.350.00--057.81%
CCL230317P000200002022-11-23 9:37AM EST2023-03-1710.5610.2010.350.00-2050.00%
CCL230421P000200002022-11-04 2:50PM EST2023-04-2111.0010.2010.350.00-101063.67%
CCL230616P000200002022-11-09 11:04AM EST2023-06-1611.2010.2010.500.00-125054.10%
CCL230915P000200002022-11-17 3:23PM EST2023-09-1510.5510.2010.400.00--049.41%
CCL240119P000200002022-11-25 11:48AM EST2024-01-1910.3210.3010.50-0.08-0.77%75046.88%
CCL240621P000200002022-10-21 8:37AM EST2024-06-2112.3710.7010.950.00-82,13050.93%
CCL250117P000200002022-11-11 9:36AM EST2025-01-1710.6010.5510.900.00-10045.41%