Singapore markets close in 4 hours 31 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.95+0.05 (+0.22%)
At close: 04:00PM EST
23.00 +0.05 (+0.22%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:22.50
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220121C000225002022-01-14 3:58PM EST2022-01-210.820.810.84-0.05-5.75%1,57121,84953.91%
CCL220128C000225002022-01-14 3:59PM EST2022-01-281.131.161.22-0.01-0.88%16412157.72%
CCL220218C000225002022-01-14 3:57PM EST2022-02-181.661.661.70-0.02-1.19%38846,58053.03%
CCL220225C000225002022-01-14 3:53PM EST2022-02-251.771.711.86-0.23-11.50%1710851.66%
CCL220304C000225002022-01-13 10:13AM EST2022-03-042.051.842.07+2.05---52.98%
CCL220318C000225002022-01-14 3:56PM EST2022-03-182.152.142.20-0.02-0.92%40025,27752.34%
CCL220414C000225002022-01-14 3:23PM EST2022-04-142.552.562.63-0.05-1.92%1836,02253.22%
CCL220520C000225002022-01-14 12:45PM EST2022-05-202.632.973.05-0.42-13.77%7826952.78%
CCL220617C000225002022-01-14 3:59PM EST2022-06-173.253.203.30+0.04+1.25%32823,01851.86%
CCL220715C000225002022-01-14 3:09PM EST2022-07-153.433.453.55-0.03-0.87%1063,18051.64%
CCL220916C000225002022-01-14 2:36PM EST2022-09-163.853.854.10-0.09-2.28%5313,86651.00%
CCL230120C000225002022-01-14 3:05PM EST2023-01-204.704.654.80-0.05-1.05%15520,52950.68%
CCL240119C000225002022-01-14 3:55PM EST2024-01-196.606.407.00-0.10-1.49%5374,06751.49%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220121P000225002022-01-14 3:59PM EST2022-01-210.390.380.39-0.10-20.41%2,21635,06754.88%
CCL220128P000225002022-01-14 3:57PM EST2022-01-280.690.820.93-0.08-10.39%941266.02%
CCL220218P000225002022-01-14 3:59PM EST2022-02-181.221.211.25-0.06-4.69%1,89840,56653.03%
CCL220225P000225002022-01-14 9:50AM EST2022-02-251.551.271.40+0.19+13.97%2618951.71%
CCL220318P000225002022-01-14 3:46PM EST2022-03-181.731.711.74-0.05-2.81%15418,91052.49%
CCL220414P000225002022-01-14 3:25PM EST2022-04-142.182.122.16-0.04-1.80%9110,94753.13%
CCL220520P000225002022-01-14 1:43PM EST2022-05-202.672.472.52+0.02+0.75%-2551.56%
CCL220617P000225002022-01-14 3:23PM EST2022-06-172.782.672.78+0.03+1.09%3932,68050.56%
CCL220715P000225002022-01-14 2:31PM EST2022-07-153.092.963.05+0.15+5.10%2054850.93%
CCL220916P000225002022-01-14 3:56PM EST2022-09-163.403.303.40+0.15+4.62%16717,92049.29%
CCL230120P000225002022-01-14 11:21AM EST2023-01-204.274.054.15+0.12+2.89%51324,12648.44%
CCL240119P000225002022-01-13 9:50AM EST2024-01-195.535.255.80-0.05-0.90%16,81047.80%