UK markets close in 1 hour 39 minutes

Carnival Corporation (CCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.89-0.69 (-3.22%)
As of 9:51AM EST. Market open.
In the money
Show:ListStraddle
Callsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL201204C000050002020-11-16 11:42AM EST5.0012.8715.8516.800.00-11927.34%
CCL201204C000075002020-11-27 12:53PM EST7.5014.1013.8014.350.00-124775.78%
CCL201204C000080002020-11-16 3:02PM EST8.009.5013.3013.750.00-2451715.63%
CCL201204C000095002020-11-09 3:35PM EST9.509.5511.6512.150.00-13565.63%
CCL201204C000100002020-11-12 1:50PM EST10.005.3511.0511.800.00-25542.19%
CCL201204C000105002020-11-16 9:46AM EST10.507.0510.3511.550.00-18519.92%
CCL201204C000110002020-11-17 12:36PM EST11.007.4510.3010.650.00-70119498.05%
CCL201204C000115002020-11-18 9:38AM EST11.506.059.6010.400.00-1830476.95%
CCL201204C000120002020-11-25 9:49AM EST12.008.449.409.850.00-1084479.69%
CCL201204C000125002020-11-27 9:50AM EST12.508.758.809.200.00-1138424.22%
CCL201204C000130002020-11-27 10:44AM EST13.008.958.458.750.00-1050421.48%
CCL201204C000135002020-11-25 10:24AM EST13.506.667.808.150.00-2121370.31%
CCL201204C000140002020-11-25 10:15AM EST14.006.257.407.650.00-10121357.81%
CCL201204C000145002020-11-27 12:01PM EST14.507.186.857.250.00-1412339.84%
CCL201204C000150002020-11-30 9:30AM EST15.006.706.356.70-0.25-3.60%5650312.89%
CCL201204C000155002020-11-27 10:37AM EST15.506.655.856.100.00-24320282.42%
CCL201204C000160002020-11-27 12:51PM EST16.005.555.305.600.00-1191,898257.42%
CCL201204C000165002020-11-27 10:34AM EST16.505.504.955.250.00-36227261.52%
CCL201204C000170002020-11-27 12:49PM EST17.004.454.354.750.00-11,245233.01%
CCL201204C000175002020-11-27 12:46PM EST17.503.903.854.550.00-621,066233.98%
CCL201204C000180002020-11-30 9:34AM EST18.003.473.353.45-0.14-3.88%52,463171.09%
CCL201204C000185002020-11-30 9:33AM EST18.503.032.993.30+0.05+1.68%41,850184.57%
CCL201204C000190002020-11-30 9:33AM EST19.002.612.512.70+0.12+4.82%134,637158.79%
CCL201204C000195002020-11-30 9:30AM EST19.502.322.062.24-0.04-1.69%111,845142.97%
CCL201204C000200002020-11-30 9:36AM EST20.001.601.601.64-0.29-15.34%3434,850117.77%
CCL201204C000210002020-11-30 9:35AM EST21.000.980.930.96-0.26-20.97%2305,684102.54%
CCL201204C000220002020-11-30 9:36AM EST22.000.510.520.53-0.28-35.44%1,5215,41498.24%
CCL201204C000230002020-11-30 9:35AM EST23.000.270.270.28-0.20-42.55%5263,57497.27%
CCL201204C000240002020-11-30 9:36AM EST24.000.140.140.15-0.15-51.72%5502,02798.83%
CCL201204C000250002020-11-30 9:35AM EST25.000.090.080.09-0.09-50.00%6786,301103.91%
CCL201204C000260002020-11-30 9:35AM EST26.000.050.050.06-0.06-54.55%211,343110.16%
CCL201204C000270002020-11-27 12:59PM EST27.000.080.030.050.00-600418117.97%
CCL201204C000300002020-11-30 9:30AM EST30.000.040.020.03+0.01+33.33%102,287145.31%
Putsfor4 December 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL201204P000050002020-11-16 11:45AM EST5.000.020.000.000.00-343450.00%
CCL201204P000075002020-11-02 10:19AM EST7.500.060.000.030.00-12368.75%
CCL201204P000080002020-11-16 3:58PM EST8.000.030.000.050.00-67103368.75%
CCL201204P000085002020-11-17 12:55PM EST8.500.030.000.040.00-3382337.50%
CCL201204P000095002020-11-23 1:53PM EST9.500.010.000.030.00-72211287.50%
CCL201204P000100002020-11-27 9:36AM EST10.000.010.000.050.00-1528287.50%
CCL201204P000105002020-11-24 3:15PM EST10.500.010.000.040.00-450609262.50%
CCL201204P000110002020-11-24 3:19PM EST11.000.010.000.040.00-644744246.88%
CCL201204P000115002020-11-24 10:58AM EST11.500.030.000.050.00-3244237.50%
CCL201204P000120002020-11-27 10:47AM EST12.000.010.000.040.00-5525215.63%
CCL201204P000125002020-11-27 12:57PM EST12.500.010.000.000.00-11,00450.00%
CCL201204P000130002020-11-25 1:58PM EST13.000.020.000.030.00-101537181.25%
CCL201204P000135002020-11-25 1:11PM EST13.500.010.000.050.00-3263181.25%
CCL201204P000140002020-11-27 12:49PM EST14.000.010.000.030.00-85383156.25%
CCL201204P000145002020-11-30 9:30AM EST14.500.010.010.020.00-2389143.75%
CCL201204P000150002020-11-27 12:54PM EST15.000.020.000.030.00-42938131.25%
CCL201204P000155002020-11-30 9:30AM EST15.500.010.000.03-0.01-50.00%11,245118.75%
CCL201204P000160002020-11-27 12:59PM EST16.000.030.020.030.00-4051,860117.19%
CCL201204P000165002020-11-30 9:30AM EST16.500.030.000.030.00-288896.88%
CCL201204P000170002020-11-30 9:30AM EST17.000.030.020.03-0.01-25.00%12,45293.75%
CCL201204P000175002020-11-30 9:34AM EST17.500.040.030.040.00-63,33588.28%
CCL201204P000180002020-11-30 9:35AM EST18.000.050.040.05-0.02-28.57%53,80780.47%
CCL201204P000185002020-11-27 12:59PM EST18.500.110.050.070.00-1,0351,49273.44%
CCL201204P000190002020-11-30 9:35AM EST19.000.090.090.11-0.07-43.75%612,69469.92%
CCL201204P000195002020-11-30 9:36AM EST19.500.160.150.16-0.06-27.27%5273,00665.23%
CCL201204P000200002020-11-30 9:36AM EST20.000.260.240.25-0.06-18.75%2156,58261.13%
CCL201204P000210002020-11-30 9:36AM EST21.000.600.570.60-0.06-9.09%3164,51353.71%
CCL201204P000220002020-11-30 9:34AM EST22.001.101.131.18-0.08-6.78%1561,34039.45%
CCL201204P000230002020-11-30 9:31AM EST23.001.851.751.91-0.04-2.12%68150.00%
CCL201204P000240002020-11-27 11:59AM EST24.002.712.522.790.00-46640.00%
CCL201204P000250002020-11-27 12:49PM EST25.003.773.603.800.00-59410.00%
CCL201204P000260002020-11-30 9:33AM EST26.004.574.454.70-0.38-7.68%210.00%
CCL201204P000270002020-11-27 10:48AM EST27.005.154.855.900.00-860.00%
CCL201204P000300002020-11-27 11:10AM EST30.008.337.958.900.00-11230.00%