Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.29+0.09 (+0.45%)
At close: 04:00PM EST
20.37 +0.08 (+0.39%)
Pre-market: 04:20AM EST
In the money
Show:ListStraddle
Strike:25.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220128C000250002022-01-26 2:44PM EST2022-01-280.010.000.000.00-118050.00%
CCL220204C000250002022-01-26 3:48PM EST2022-02-040.030.000.000.00-675025.00%
CCL220211C000250002022-01-26 2:51PM EST2022-02-110.080.000.000.00-163025.00%
CCL220218C000250002022-01-26 3:55PM EST2022-02-180.130.000.000.00-512025.00%
CCL220225C000250002022-01-26 3:39PM EST2022-02-250.180.000.000.00-70025.00%
CCL220304C000250002022-01-26 3:53PM EST2022-03-040.240.000.000.00-34012.50%
CCL220318C000250002022-01-26 3:53PM EST2022-03-180.370.000.000.00-484012.50%
CCL220414C000250002022-01-26 3:59PM EST2022-04-140.660.000.000.00-561012.50%
CCL220520C000250002022-01-26 3:03PM EST2022-05-200.950.000.000.00-213012.50%
CCL220617C000250002022-01-26 3:53PM EST2022-06-171.130.000.000.00-47706.25%
CCL220715C000250002022-01-26 3:27PM EST2022-07-151.340.000.000.00-23406.25%
CCL220916C000250002022-01-26 3:35PM EST2022-09-161.800.000.000.00-6506.25%
CCL230120C000250002022-01-26 3:51PM EST2023-01-202.470.000.000.00-34306.25%
CCL240119C000250002022-01-26 3:28PM EST2024-01-194.400.000.000.00-7203.13%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220128P000250002022-01-26 2:10PM EST2022-01-284.020.000.000.00-100.00%
CCL220204P000250002022-01-24 3:39PM EST2022-02-044.280.000.000.00-100.00%
CCL220211P000250002022-01-26 2:10PM EST2022-02-114.100.000.000.00-400.00%
CCL220218P000250002022-01-26 3:30PM EST2022-02-184.750.000.000.00-2100.00%
CCL220225P000250002022-01-26 12:46PM EST2022-02-254.380.000.000.00-100.00%
CCL220304P000250002022-01-24 10:10AM EST2022-03-046.410.000.000.00-35000.00%
CCL220318P000250002022-01-26 3:30PM EST2022-03-185.000.000.000.00-1600.00%
CCL220414P000250002022-01-26 3:52PM EST2022-04-145.400.000.000.00-600.00%
CCL220520P000250002022-01-24 1:38PM EST2022-05-206.840.000.000.00-2600.00%
CCL220617P000250002022-01-26 2:03PM EST2022-06-175.250.000.000.00-1400.00%
CCL220715P000250002022-01-26 1:42PM EST2022-07-155.650.000.000.00-1400.00%
CCL220916P000250002022-01-25 1:27PM EST2022-09-166.850.000.000.00-200.00%
CCL230120P000250002022-01-26 11:09AM EST2023-01-206.800.000.000.00-600.00%
CCL240119P000250002022-01-26 2:30PM EST2024-01-198.000.000.000.00-1100.00%