Singapore markets close in 6 hours 37 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:30.00
Callsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220121C000300002022-01-14 3:59PM EST2022-01-210.010.000.010.00-1,34573,461100.00%
CCL220128C000300002022-01-14 1:08PM EST2022-01-280.030.020.030.00-107175.00%
CCL220204C000300002022-01-13 1:17PM EST2022-02-040.040.030.070.00-173665.63%
CCL220211C000300002022-01-14 2:10PM EST2022-02-110.060.060.09-0.03-33.33%105160.16%
CCL220218C000300002022-01-14 3:44PM EST2022-02-180.110.110.12-0.02-15.38%18115,32858.01%
CCL220225C000300002022-01-14 2:53PM EST2022-02-250.140.100.18-0.01-6.67%111854.88%
CCL220318C000300002022-01-14 3:59PM EST2022-03-180.290.290.32-0.03-9.38%8823,92754.00%
CCL220414C000300002022-01-14 3:27PM EST2022-04-140.540.540.59-0.07-11.48%7914,51954.30%
CCL220520C000300002022-01-13 2:54PM EST2022-05-200.850.810.860.00-2710352.64%
CCL220617C000300002022-01-14 3:40PM EST2022-06-171.001.001.06-0.03-2.91%16764,90651.71%
CCL220715C000300002022-01-14 12:25PM EST2022-07-151.141.221.33-0.11-8.80%51,62252.05%
CCL220916C000300002022-01-14 3:59PM EST2022-09-161.601.501.70-0.05-3.03%226,55151.20%
CCL230120C000300002022-01-14 3:58PM EST2023-01-202.372.322.40-0.02-0.84%13450,62649.63%
CCL240119C000300002022-01-14 3:37PM EST2024-01-194.304.104.500.00-63,97850.04%
Putsfor21 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220121P000300002022-01-14 2:00PM EST2022-01-217.417.007.10+0.56+8.18%89,89550.00%
CCL220128P000300002021-12-22 10:59AM EST2022-01-289.007.057.150.00--1084.38%
CCL220204P000300002022-01-13 11:20AM EST2022-02-046.957.057.150.00-1765.63%
CCL220211P000300002022-01-13 9:51AM EST2022-02-117.207.007.25+7.20---60.16%
CCL220218P000300002022-01-13 11:28AM EST2022-02-186.937.057.250.00-21,08356.25%
CCL220318P000300002022-01-14 12:19PM EST2022-03-187.687.307.40+0.26+3.50%44,34653.71%
CCL220414P000300002022-01-14 9:57AM EST2022-04-147.957.557.65-0.12-1.49%231253.81%
CCL220617P000300002022-01-13 9:33AM EST2022-06-178.257.958.100.00-188350.56%
CCL220715P000300002022-01-12 11:57AM EST2022-07-158.758.158.300.00-13850.24%
CCL220916P000300002022-01-14 2:17PM EST2022-09-168.758.508.65+0.25+2.94%5033249.73%
CCL230120P000300002022-01-13 3:10PM EST2023-01-209.259.109.300.00-12211,71247.95%
CCL240119P000300002022-01-11 12:55PM EST2024-01-1911.0010.2510.800.00-136845.84%