Singapore markets close in 19 minutes

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
20.33 +0.04 (+0.20%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:27.50
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220218C000275002022-01-26 3:47PM EST2022-02-180.030.000.000.00-26025.00%
CCL220304C000275002022-01-24 3:57PM EST2022-03-040.110.000.000.00-160025.00%
CCL220318C000275002022-01-26 3:09PM EST2022-03-180.170.000.000.00-197025.00%
CCL220414C000275002022-01-26 3:06PM EST2022-04-140.330.000.000.00-122012.50%
CCL220520C000275002022-01-26 3:35PM EST2022-05-200.540.000.000.00-18012.50%
CCL220617C000275002022-01-26 3:30PM EST2022-06-170.730.000.000.00-70012.50%
CCL220715C000275002022-01-26 3:27PM EST2022-07-150.890.000.000.00-98012.50%
CCL220916C000275002022-01-26 11:57AM EST2022-09-161.450.000.000.00-11012.50%
CCL230120C000275002022-01-26 3:01PM EST2023-01-202.000.000.000.00-3006.25%
CCL240119C000275002022-01-26 2:00PM EST2024-01-194.000.000.000.00-606.25%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220218P000275002022-01-24 2:14PM EST2022-02-188.320.000.000.00-2000.00%
CCL220304P000275002022-01-18 10:11AM EST2022-03-045.200.000.000.00--00.00%
CCL220318P000275002022-01-26 10:56AM EST2022-03-187.090.000.000.00-100.00%
CCL220414P000275002022-01-24 2:55PM EST2022-04-148.600.000.000.00-300.00%
CCL220520P000275002022-01-21 2:05PM EST2022-05-207.760.000.000.00-1800.00%
CCL220617P000275002022-01-24 2:26PM EST2022-06-179.000.000.000.00-100.00%
CCL220715P000275002022-01-24 9:30AM EST2022-07-159.050.000.000.00-4700.00%
CCL220916P000275002022-01-25 3:01PM EST2022-09-168.500.000.000.00-6100.00%
CCL230120P000275002022-01-26 9:54AM EST2023-01-208.680.000.000.00-200.00%
CCL240119P000275002022-01-10 10:55AM EST2024-01-199.750.000.000.00-6200.00%