Canada markets open in 50 minutes

Carnival Corporation & plc (CCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.93+0.18 (+1.85%)
At close: 04:00PM EST
9.98 +0.05 (+0.50%)
Pre-Market: 08:40AM EST
In The Money
Show:ListStraddle
CallsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL221202C000030002022-11-30 11:22AM EST3.006.550.000.000.00-220.00%
CCL221202C000045002022-10-26 1:15PM EST4.504.205.155.300.00--00.00%
CCL221202C000050002022-11-30 2:04PM EST5.004.810.000.000.00-120.00%
CCL221202C000060002022-11-21 9:33AM EST6.003.450.000.000.00-260.00%
CCL221202C000065002022-11-17 10:15AM EST6.502.970.000.000.00-170.00%
CCL221202C000070002022-11-30 1:59PM EST7.002.750.000.000.00-441560.00%
CCL221202C000075002022-11-30 2:17PM EST7.502.400.000.000.00-231730.00%
CCL221202C000080002022-11-30 2:38PM EST8.001.820.000.000.00-225310.00%
CCL221202C000085002022-11-30 3:54PM EST8.501.430.000.000.00-413930.00%
CCL221202C000090002022-11-30 3:57PM EST9.000.940.000.000.00-3267920.00%
CCL221202C000095002022-11-30 3:59PM EST9.500.490.000.000.00-1,4786,8190.00%
CCL221202C000100002022-11-30 3:59PM EST10.000.170.000.000.00-7,71012,0973.13%
CCL221202C000105002022-11-30 3:59PM EST10.500.050.000.000.00-1,2594,67625.00%
CCL221202C000110002022-11-30 3:45PM EST11.000.020.000.000.00-61911,84750.00%
CCL221202C000115002022-11-30 2:55PM EST11.500.010.000.000.00-211,02850.00%
CCL221202C000120002022-11-30 2:16PM EST12.000.010.000.000.00-21,38150.00%
CCL221202C000125002022-11-28 11:31AM EST12.500.020.000.000.00-1141550.00%
CCL221202C000130002022-11-25 11:28AM EST13.000.020.000.000.00-535450.00%
CCL221202C000140002022-11-25 12:44PM EST14.000.010.000.000.00-149350.00%
CCL221202C000150002022-11-25 11:57AM EST15.000.030.000.000.00-115150.00%
PutsforDecember 2, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL221202P000030002022-10-18 10:40AM EST3.000.050.000.010.00-601650.00%
CCL221202P000035002022-11-16 9:59AM EST3.500.010.000.000.00-58650.00%
CCL221202P000040002022-11-08 11:32AM EST4.000.010.000.000.00-25950.00%
CCL221202P000045002022-11-29 12:44PM EST4.500.010.000.000.00-13550.00%
CCL221202P000050002022-11-16 3:27PM EST5.000.020.000.000.00-4024250.00%
CCL221202P000055002022-11-21 9:51AM EST5.500.020.000.000.00-1386100.00%
CCL221202P000060002022-11-29 11:48AM EST6.000.010.000.000.00-61,18650.00%
CCL221202P000065002022-11-28 3:53PM EST6.500.010.000.000.00-1,0541,08850.00%
CCL221202P000070002022-11-29 1:18PM EST7.000.020.000.000.00-71,34250.00%
CCL221202P000075002022-11-30 10:15AM EST7.500.010.000.000.00-15,96650.00%
CCL221202P000080002022-11-30 2:55PM EST8.000.010.000.000.00-1042,99450.00%
CCL221202P000085002022-11-30 3:53PM EST8.500.010.000.000.00-4343,43750.00%
CCL221202P000090002022-11-30 3:55PM EST9.000.020.000.000.00-8986,00550.00%
CCL221202P000095002022-11-30 3:59PM EST9.500.060.000.000.00-5,2536,56925.00%
CCL221202P000100002022-11-30 3:59PM EST10.000.250.000.000.00-6852,2560.00%
CCL221202P000105002022-11-30 2:02PM EST10.500.750.000.000.00-493830.00%
CCL221202P000110002022-11-30 2:18PM EST11.001.110.000.000.00-291800.00%
CCL221202P000115002022-11-30 9:58AM EST11.501.950.000.000.00-751020.00%
CCL221202P000120002022-11-21 10:02AM EST12.002.740.000.000.00-21210.00%
CCL221202P000125002022-11-30 10:47AM EST12.502.940.000.000.00-110.00%
CCL221202P000130002022-11-30 2:02PM EST13.003.200.000.000.00-440.00%
CCL221202P000140002022-11-18 11:01AM EST14.004.500.000.000.00-100.00%