Singapore markets close in 6 hours 52 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.34+0.52 (+4.81%)
At close: 04:00PM EST
11.43 +0.09 (+0.79%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:4.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230217C000040002023-01-12 11:01AM EST2023-02-175.957.257.400.00-2526281.25%
CCL230317C000040002023-01-27 1:46PM EST2023-03-177.057.307.400.00-1189128.13%
CCL230421C000040002023-01-23 3:37PM EST2023-04-216.787.307.600.00-3730143.75%
CCL230616C000040002023-02-01 3:46PM EST2023-06-167.507.407.50+1.25+20.00%2214109.77%
CCL230721C000040002023-01-20 1:11PM EST2023-07-216.757.407.650.00-33110.55%
CCL230915C000040002023-01-06 12:34PM EST2023-09-155.637.457.700.00-4974102.15%
CCL240119C000040002023-01-31 10:02AM EST2024-01-197.107.657.800.00-1514494.73%
CCL240621C000040002023-01-30 9:45AM EST2024-06-217.647.508.050.00-303882.23%
CCL250117C000040002023-01-31 11:55AM EST2025-01-177.608.008.350.00-113788.57%
CCL251219C000040002023-01-26 2:51PM EST2025-12-198.007.1010.050.00--1587.94%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203P000040002023-02-01 10:33AM EST2023-02-030.010.000.010.00-97194550.00%
CCL230217P000040002023-01-26 11:09AM EST2023-02-170.010.000.010.00-51,537193.75%
CCL230317P000040002023-01-27 3:54PM EST2023-03-170.020.010.020.00-344,814135.94%
CCL230421P000040002023-02-01 10:18AM EST2023-04-210.040.010.04+0.01+33.33%103,657109.38%
CCL230616P000040002023-01-27 3:41PM EST2023-06-160.060.030.080.00-11144,18695.31%
CCL230721P000040002023-01-30 12:44PM EST2023-07-210.090.070.090.00-331,39591.41%
CCL230915P000040002023-01-31 3:21PM EST2023-09-150.140.110.170.00-51,52989.65%
CCL240119P000040002023-01-31 10:31AM EST2024-01-190.260.210.300.00-107,93683.79%
CCL240621P000040002023-01-12 3:56PM EST2024-06-210.520.310.380.00-220176.37%
CCL250117P000040002023-01-31 3:55PM EST2025-01-170.550.510.600.00-2034,08775.29%
CCL250620P000040002023-01-13 2:19PM EST2025-06-200.870.591.480.00-413688.57%