Singapore markets close in 5 hours 48 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:8.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203C000080002023-01-31 2:40PM EST2023-02-032.783.253.400.00-1127309.38%
CCL230210C000080002023-02-01 2:43PM EST2023-02-103.153.253.40+0.36+12.90%282145.31%
CCL230217C000080002023-02-01 3:05PM EST2023-02-173.253.303.40+0.44+15.66%43,74878.13%
CCL230224C000080002023-01-30 11:35AM EST2023-02-243.063.303.450.00-14581.25%
CCL230303C000080002023-02-01 11:24AM EST2023-03-032.883.353.50-0.40-12.20%12286.72%
CCL230721C000080002023-01-25 10:23AM EST2023-07-214.073.954.05+0.77+23.33%166272.66%
CCL230915C000080002023-02-01 12:49PM EST2023-09-154.154.154.25+0.10+2.47%145671.68%
CCL251219C000080002023-01-26 1:31PM EST2025-12-195.754.657.650.00--2169.78%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203P000080002023-02-01 1:53PM EST2023-02-030.010.000.010.00-11,104200.00%
CCL230210P000080002023-02-01 1:02PM EST2023-02-100.020.000.020.00-1647106.25%
CCL230217P000080002023-02-01 3:55PM EST2023-02-170.020.020.04-0.02-50.00%1326,99095.31%
CCL230224P000080002023-02-01 10:59AM EST2023-02-240.060.040.05+0.01+20.00%1841785.94%
CCL230303P000080002023-02-01 1:18PM EST2023-03-030.080.030.090.00-627279.69%
CCL230310P000080002023-01-31 3:57PM EST2023-03-100.080.040.100.00-41274.22%
CCL230721P000080002023-01-31 3:57PM EST2023-07-210.500.490.53-0.06-10.71%48,05164.84%
CCL230915P000080002023-02-01 3:34PM EST2023-09-150.650.630.67-0.04-5.80%616,21062.60%
CCL251219P000080002023-01-27 10:02AM EST2025-12-192.000.733.400.00-51655.76%