UK markets closed

Carnival Corporation (CCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.95-0.69 (-7.16%)
At close: 04:00PM EDT
9.02 +0.07 (+0.78%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220930C000050002022-09-14 12:54PM EDT5.005.493.904.050.00-12243.75%
CCL220930C000065002022-09-15 11:06AM EDT6.502.932.362.66-1.52-34.16%12175.00%
CCL220930C000070002022-09-23 3:12PM EDT7.001.881.932.16-1.62-46.29%131161.72%
CCL220930C000075002022-09-23 3:41PM EDT7.501.481.501.66-1.00-40.32%2813141.41%
CCL220930C000080002022-09-23 3:47PM EDT8.001.111.011.17-0.53-32.32%48962108.59%
CCL220930C000085002022-09-23 3:59PM EDT8.500.740.720.77-0.58-43.94%786754109.38%
CCL220930C000090002022-09-23 3:59PM EDT9.000.450.440.47-0.48-51.61%3,626672104.69%
CCL220930C000095002022-09-23 3:59PM EDT9.500.250.250.27-0.37-59.68%3,7221,624103.13%
CCL220930C000100002022-09-23 3:59PM EDT10.000.130.130.15-0.25-65.79%3,7483,623103.13%
CCL220930C000105002022-09-23 3:59PM EDT10.500.080.070.08-0.16-66.67%2,1703,379104.69%
CCL220930C000110002022-09-23 3:58PM EDT11.000.040.040.05-0.08-66.67%2,1155,273110.16%
CCL220930C000115002022-09-23 3:51PM EDT11.500.030.030.04-0.04-57.14%981,946120.31%
CCL220930C000120002022-09-23 3:57PM EDT12.000.030.020.03-0.02-40.00%3441,884128.13%
CCL220930C000125002022-09-23 3:00PM EDT12.500.030.010.030.00-2141,869137.50%
CCL220930C000130002022-09-23 12:56PM EDT13.000.020.020.030.00-101,145154.69%
CCL220930C000135002022-09-23 12:21PM EDT13.500.010.010.03-0.01-50.00%31486162.50%
CCL220930C000140002022-09-23 2:33PM EDT14.000.020.010.030.00-2615171.88%
CCL220930C000145002022-09-23 3:26PM EDT14.500.030.010.030.00-27351184.38%
CCL220930C000150002022-09-23 3:26PM EDT15.000.020.010.030.00-298342193.75%
CCL220930C000155002022-09-23 2:41PM EDT15.500.010.000.03-0.01-50.00%10581196.88%
CCL220930C000160002022-09-21 9:32AM EDT16.000.030.000.06+0.02+200.00%1418228.13%
CCL220930C000170002022-09-19 12:37PM EDT17.000.020.000.030.00-79388221.88%
CCL220930C000180002022-09-23 1:02PM EDT18.000.010.000.030.00-15349237.50%
CCL220930C000190002022-09-21 3:20PM EDT19.000.010.000.030.00-18508256.25%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL220930P000050002022-09-16 11:37AM EDT5.000.040.000.020.00-3032212.50%
CCL220930P000055002022-09-12 1:00PM EDT5.500.020.000.080.00-1169228.13%
CCL220930P000060002022-09-23 3:43PM EDT6.000.010.010.020.00-33702162.50%
CCL220930P000065002022-09-23 3:46PM EDT6.500.030.020.03+0.02+200.00%30391145.31%
CCL220930P000070002022-09-23 3:58PM EDT7.000.040.030.04+0.02+100.00%195941125.00%
CCL220930P000075002022-09-23 3:54PM EDT7.500.070.070.08+0.04+133.33%554475118.75%
CCL220930P000080002022-09-23 3:59PM EDT8.000.150.140.15+0.09+150.00%838994110.16%
CCL220930P000085002022-09-23 3:59PM EDT8.500.270.270.29+0.13+92.86%4,1592,335105.47%
CCL220930P000090002022-09-23 3:59PM EDT9.000.490.480.49+0.24+96.00%4,6554,949100.00%
CCL220930P000095002022-09-23 3:59PM EDT9.500.810.780.81+0.35+76.09%1,2583,50599.61%
CCL220930P000100002022-09-23 3:54PM EDT10.001.181.161.21+0.45+61.64%2632,738101.56%
CCL220930P000105002022-09-23 3:58PM EDT10.501.631.551.73+0.50+44.25%193896110.94%
CCL220930P000110002022-09-23 3:47PM EDT11.002.091.992.27+0.60+40.27%5071,980127.34%
CCL220930P000115002022-09-22 3:52PM EDT11.501.902.492.730.00-11194135.94%
CCL220930P000120002022-09-23 1:41PM EDT12.003.103.003.30+0.75+31.91%7105173.44%
CCL220930P000125002022-09-23 2:45PM EDT12.503.683.503.80+0.73+24.75%1315189.84%
CCL220930P000130002022-09-22 12:40PM EDT13.003.374.004.250.00-70313192.19%
CCL220930P000135002022-09-23 1:08PM EDT13.504.604.504.80+0.70+17.95%44220.31%
CCL220930P000140002022-09-21 9:30AM EDT14.003.735.005.150.00-45178.13%
CCL220930P000150002022-09-22 12:19PM EDT15.005.356.006.250.00-11245.31%
CCL220930P000155002022-09-12 1:28PM EDT15.504.956.556.700.00-57256.25%
CCL220930P000160002022-09-19 11:17AM EDT16.005.167.007.150.00-21221.88%
CCL220930P000170002022-09-16 9:31AM EDT17.006.207.958.300.00--1287.50%
CCL220930P000180002022-09-16 1:20PM EDT18.007.209.009.200.00-15285.94%