Singapore markets close in 2 hours 26 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.89-0.41 (-4.41%)
At close: 04:00PM EST
8.82 -0.07 (-0.79%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221209C000050002022-11-23 11:32AM EST2022-12-094.730.000.000.00-400.00%
CCL221216C000050002022-12-05 12:03PM EST2022-12-164.900.000.000.00-400.00%
CCL221230C000050002022-11-17 11:32AM EST2022-12-304.460.000.000.00-100.00%
CCL230120C000050002022-12-06 11:28AM EST2023-01-204.500.000.000.00-200.00%
CCL230217C000050002022-12-07 12:26PM EST2023-02-174.100.000.000.00-200.00%
CCL230317C000050002022-12-07 10:29AM EST2023-03-174.250.000.000.00-300.00%
CCL230421C000050002022-12-06 1:29PM EST2023-04-214.560.000.000.00-200.00%
CCL230616C000050002022-12-07 2:09PM EST2023-06-164.500.000.000.00-200.00%
CCL240119C000050002022-12-07 10:05AM EST2024-01-195.120.000.000.00-100.00%
CCL240621C000050002022-12-06 11:52AM EST2024-06-215.650.000.000.00-500.00%
CCL250117C000050002022-12-07 11:59AM EST2025-01-175.750.000.000.00-100.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221209P000050002022-11-18 1:25PM EST2022-12-090.020.000.000.00-16050.00%
CCL221216P000050002022-12-07 2:55PM EST2022-12-160.010.000.000.00-396050.00%
CCL221223P000050002022-12-07 12:30PM EST2022-12-230.020.000.000.00-90050.00%
CCL221230P000050002022-12-02 1:10PM EST2022-12-300.040.000.000.00-40050.00%
CCL230106P000050002022-12-07 9:47AM EST2023-01-060.040.000.000.00-1050.00%
CCL230120P000050002022-12-07 3:43PM EST2023-01-200.070.000.000.00-6050.00%
CCL230217P000050002022-12-07 2:16PM EST2023-02-170.150.000.000.00-20025.00%
CCL230317P000050002022-12-07 3:50PM EST2023-03-170.230.000.000.00-33025.00%
CCL230421P000050002022-12-07 1:33PM EST2023-04-210.320.000.000.00-15025.00%
CCL230616P000050002022-12-07 3:54PM EST2023-06-160.440.000.000.00-171025.00%
CCL230721P000050002022-12-06 1:17PM EST2023-07-210.430.000.000.00-468025.00%
CCL230915P000050002022-12-07 9:31AM EST2023-09-150.580.000.000.00-1012.50%
CCL240119P000050002022-12-07 3:59PM EST2024-01-190.800.000.000.00-8012.50%
CCL240621P000050002022-12-07 3:44PM EST2024-06-211.030.000.000.00-1012.50%
CCL250117P000050002022-12-07 3:39PM EST2025-01-171.330.000.000.00-4,344012.50%