Singapore markets closed

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.80-0.24 (-1.99%)
At close: 04:00PM EST
11.85 +0.05 (+0.42%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:7.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230210C000070002023-02-02 10:49AM EST2023-02-105.004.704.95-0.10-1.96%117210.94%
CCL230217C000070002023-02-03 2:02PM EST2023-02-174.864.754.90-0.24-4.71%12947143.75%
CCL230224C000070002023-01-30 2:03PM EST2023-02-243.804.755.000.00-13142.19%
CCL230303C000070002023-02-02 3:42PM EST2023-03-035.014.754.950.00-10112.50%
CCL230721C000070002023-02-02 1:03PM EST2023-07-215.605.205.400.00-119484.77%
CCL230915C000070002023-02-02 10:03AM EST2023-09-155.205.355.550.00-567281.35%
CCL250620C000070002023-02-03 12:34PM EST2025-06-207.256.657.70+0.15+2.11%23482.37%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230210P000070002023-01-31 2:15PM EST2023-02-100.010.000.020.00-1,6712,205184.38%
CCL230217P000070002023-02-03 1:50PM EST2023-02-170.010.010.02-0.01-50.00%5116,710131.25%
CCL230224P000070002023-02-01 12:56PM EST2023-02-240.030.010.030.00-200371110.94%
CCL230303P000070002023-01-31 12:40PM EST2023-03-030.030.010.040.00-1040899.22%
CCL230721P000070002023-02-03 12:57PM EST2023-07-210.290.310.32-0.02-6.45%6343,42272.07%
CCL230915P000070002023-02-03 12:56PM EST2023-09-150.410.390.460.00-106,14069.04%
CCL250620P000070002023-02-03 12:24PM EST2025-06-201.231.321.67-0.22-15.17%628761.82%