Singapore markets open in 3 hours 32 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.97+0.04 (+0.40%)
At close: 04:00PM EST
9.94 -0.03 (-0.30%)
After hours: 04:28PM EST
In the money
Show:ListStraddle
Strike:7.50
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221202C000075002022-12-01 12:36PM EST2022-12-022.622.422.52+0.22+9.17%417350.00%
CCL221209C000075002022-12-01 12:36PM EST2022-12-092.632.442.55+0.56+27.05%497106.25%
CCL221216C000075002022-12-01 10:30AM EST2022-12-162.472.502.56+0.39+18.75%303795.31%
CCL221223C000075002022-11-30 10:11AM EST2022-12-232.152.542.660.00-13598.05%
CCL221230C000075002022-12-01 11:19AM EST2022-12-302.652.602.71+0.11+4.33%1196.09%
CCL230120C000075002022-12-01 11:39AM EST2023-01-202.952.732.81+0.21+7.66%535,60487.89%
CCL230317C000075002022-12-01 1:49PM EST2023-03-173.173.053.20+0.41+14.86%31,72785.84%
CCL230421C000075002022-12-01 9:53AM EST2023-04-213.553.253.35+0.50+16.39%441,01884.38%
CCL230616C000075002022-12-01 12:49PM EST2023-06-163.643.503.65+0.14+4.00%138,43284.28%
CCL240119C000075002022-12-01 12:46PM EST2024-01-194.404.254.40+0.15+3.53%2817,10481.79%
CCL240621C000075002022-11-29 2:14PM EST2024-06-214.654.754.900.00-12,11183.45%
CCL250117C000075002022-12-01 3:16PM EST2025-01-175.355.155.40+0.35+7.00%33,83182.13%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL221202P000075002022-11-30 10:15AM EST2022-12-020.010.000.010.00-15,966175.00%
CCL221209P000075002022-12-01 11:26AM EST2022-12-090.020.000.030.00-51,29696.88%
CCL221216P000075002022-12-01 9:35AM EST2022-12-160.040.040.05-0.03-42.86%2017289.06%
CCL221223P000075002022-12-01 11:55AM EST2022-12-230.110.110.15-0.02-15.38%51,03298.05%
CCL221230P000075002022-12-01 3:40PM EST2022-12-300.140.130.16-0.03-17.65%227388.67%
CCL230106P000075002022-12-01 2:35PM EST2023-01-060.150.140.21-0.11-42.31%517184.96%
CCL230120P000075002022-12-01 3:58PM EST2023-01-200.260.250.27-0.01-3.70%83646,66283.20%
CCL230317P000075002022-12-01 3:46PM EST2023-03-170.550.550.580.00-3,83729,42979.88%
CCL230421P000075002022-12-01 3:46PM EST2023-04-210.700.690.73-0.02-2.78%4507,39677.73%
CCL230616P000075002022-12-01 2:51PM EST2023-06-160.910.880.96-0.01-1.09%2,36444,42775.73%
CCL240119P000075002022-12-01 2:34PM EST2024-01-191.421.421.48-0.10-6.58%11948,42069.09%
CCL240621P000075002022-11-30 2:09PM EST2024-06-211.801.771.850.00-1715,73768.65%
CCL250117P000075002022-11-30 2:14PM EST2025-01-172.182.112.140.00-1005,99965.97%