Singapore markets close in 7 hours 42 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:9.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203C000090002023-02-01 2:26PM EST2023-02-032.252.282.38+0.42+22.95%6962203.13%
CCL230210C000090002023-02-01 12:29PM EST2023-02-101.902.302.41+0.11+6.15%1020178.13%
CCL230217C000090002023-02-01 3:45PM EST2023-02-172.422.352.43+0.54+28.72%7611,37775.00%
CCL230224C000090002023-02-01 3:35PM EST2023-02-242.442.372.46+0.15+6.55%1116869.14%
CCL230303C000090002023-01-30 10:18AM EST2023-03-032.302.382.510.00-18266.41%
CCL230317C000090002023-02-01 3:46PM EST2023-03-172.602.512.62+0.58+28.71%698,62770.12%
CCL230421C000090002023-02-01 3:32PM EST2023-04-212.802.772.84+0.47+20.17%655,10370.41%
CCL230616C000090002023-02-01 3:29PM EST2023-06-163.053.003.15+0.45+17.31%183,88067.48%
CCL230721C000090002023-01-31 10:13AM EST2023-07-212.743.203.300.00-353867.68%
CCL230915C000090002023-02-01 3:13PM EST2023-09-153.453.453.55+0.43+14.24%523867.77%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230203P000090002023-02-01 3:01PM EST2023-02-030.010.000.010.00-583,279137.50%
CCL230210P000090002023-02-01 3:16PM EST2023-02-100.030.020.04-0.01-25.00%28138489.84%
CCL230217P000090002023-02-01 2:48PM EST2023-02-170.060.050.06-0.02-25.00%1,58634,02676.56%
CCL230224P000090002023-02-01 1:53PM EST2023-02-240.110.060.09-0.02-15.38%1451869.14%
CCL230303P000090002023-02-01 3:40PM EST2023-03-030.110.090.13-0.05-31.25%14547467.38%
CCL230310P000090002023-02-01 1:35PM EST2023-03-100.160.120.17-0.02-11.11%12511966.02%
CCL230317P000090002023-02-01 3:57PM EST2023-03-170.200.180.20-0.05-20.00%4,10053,69966.02%
CCL230421P000090002023-02-01 3:55PM EST2023-04-210.400.390.41-0.06-13.04%16,4203,98065.82%
CCL230616P000090002023-02-01 12:33PM EST2023-06-160.680.570.64-0.02-2.86%2,4879,23261.13%
CCL230721P000090002023-01-31 1:40PM EST2023-07-210.870.730.770.00-601,84760.84%
CCL230915P000090002023-01-31 3:27PM EST2023-09-151.000.890.94-0.04-3.85%14559358.89%