Canada markets closed

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.22-0.76 (-3.46%)
At close: 04:00PM EST
21.10 -0.12 (-0.57%)
After hours: 05:59PM EST
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL220121C000025002022-01-19 9:30AM EST2.5019.4018.6518.75-0.26-1.32%16431,062.50%
CCL220121C000050002022-01-18 3:42PM EST5.0017.0016.1516.250.00-82,195718.75%
CCL220121C000075002022-01-19 11:18AM EST7.5014.1613.6513.75-0.54-3.67%11,805525.00%
CCL220121C000100002022-01-19 3:40PM EST10.0011.3511.1511.30-0.67-5.57%6923,760312.50%
CCL220121C000120002022-01-10 1:28PM EST12.009.309.159.500.00-115375.78%
CCL220121C000125002022-01-19 3:14PM EST12.509.008.658.75-0.65-6.74%803,635284.38%
CCL220121C000130002022-01-18 11:52AM EST13.009.408.158.250.00-534265.63%
CCL220121C000135002022-01-10 9:33AM EST13.508.107.657.750.00-110246.88%
CCL220121C000140002022-01-19 10:30AM EST14.007.607.157.25-0.25-3.18%217228.13%
CCL220121C000150002022-01-19 3:56PM EST15.006.206.156.25-0.87-12.31%6626,319195.31%
CCL220121C000160002022-01-19 3:34PM EST16.005.355.155.25-0.88-14.13%27331164.06%
CCL220121C000170002022-01-18 1:26PM EST17.004.654.154.25-0.35-7.00%186132.81%
CCL220121C000175002022-01-19 3:54PM EST17.503.803.653.85-0.66-14.80%5812,549118.75%
CCL220121C000180002022-01-18 1:31PM EST18.004.073.153.300.00-2,01821378.13%
CCL220121C000190002022-01-19 12:57PM EST19.002.272.182.28-0.91-28.62%642,85960.94%
CCL220121C000200002022-01-19 3:59PM EST20.001.281.271.27-0.76-37.25%97888,16552.34%
CCL220121C000210002022-01-19 3:58PM EST21.000.490.460.50-0.63-56.25%8025,48149.81%
CCL220121C000220002022-01-19 3:59PM EST22.000.110.110.12-0.36-76.60%4,31217,79450.39%
CCL220121C000225002022-01-19 3:59PM EST22.500.070.060.07-0.20-74.07%4,06722,31355.08%
CCL220121C000230002022-01-19 3:56PM EST23.000.020.030.04-0.14-87.50%1,40718,94859.38%
CCL220121C000240002022-01-19 3:59PM EST24.000.030.020.03-0.02-40.00%1,1027,29577.34%
CCL220121C000250002022-01-19 3:59PM EST25.000.020.020.03-0.01-33.33%1,97061,33296.88%
CCL220121C000260002022-01-19 3:51PM EST26.000.010.010.02-0.01-50.00%622,613106.25%
CCL220121C000270002022-01-19 9:54AM EST27.000.010.000.010.00-1183106.25%
CCL220121C000275002022-01-19 1:29PM EST27.500.010.000.010.00-10842,487112.50%
CCL220121C000280002022-01-14 2:48PM EST28.000.020.000.020.00-291,055131.25%
CCL220121C000300002022-01-19 3:19PM EST30.000.010.000.010.00-1373,249150.00%
CCL220121C000325002022-01-19 1:17PM EST32.500.010.000.010.00-1315,211175.00%
CCL220121C000350002022-01-14 10:32AM EST35.000.010.000.010.00-143,077200.00%
CCL220121C000375002022-01-18 9:50AM EST37.500.010.000.010.00-229,293225.00%
CCL220121C000400002022-01-19 1:24PM EST40.000.040.000.01+0.03+300.00%345,663250.00%
CCL220121C000425002022-01-12 1:54PM EST42.500.010.000.010.00-29,191275.00%
CCL220121C000450002022-01-19 1:26PM EST45.000.040.000.01+0.03+300.00%1016,269287.50%
CCL220121C000475002021-12-27 10:24AM EST47.500.010.000.010.00-25,018312.50%
CCL220121C000500002022-01-19 10:06AM EST50.000.010.000.010.00-126,069325.00%
CCL220121C000525002022-01-14 10:17AM EST52.500.010.000.010.00-203,378337.50%
CCL220121C000550002022-01-14 9:33AM EST55.000.010.000.010.00-56,340350.00%
CCL220121C000575002021-12-20 9:34AM EST57.500.010.000.010.00-402,107375.00%
CCL220121C000600002022-01-14 9:33AM EST60.000.010.000.010.00-37,697387.50%
CCL220121C000650002021-12-08 2:16PM EST65.000.010.000.010.00-34,349412.50%
CCL220121C000700002022-01-14 3:53PM EST70.000.010.000.010.00-13,213437.50%
CCL220121C000750002021-12-29 10:30AM EST75.000.010.000.010.00-120,681450.00%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL220121P000025002021-12-31 3:08PM EST2.500.010.000.010.00-35115,106850.00%
CCL220121P000050002022-01-18 9:30AM EST5.000.010.000.010.00-520,918575.00%
CCL220121P000075002022-01-10 10:05AM EST7.500.010.000.010.00-2015,857425.00%
CCL220121P000100002022-01-19 12:08PM EST10.000.010.000.010.00-125,826312.50%
CCL220121P000120002021-12-31 3:38PM EST12.000.030.000.020.00-25229262.50%
CCL220121P000125002022-01-19 2:19PM EST12.500.010.000.010.00-420,661225.00%
CCL220121P000130002022-01-07 10:06AM EST13.000.020.000.030.00-791240.63%
CCL220121P000135002022-01-07 3:39PM EST13.500.020.000.020.00-1658212.50%
CCL220121P000140002022-01-12 10:56AM EST14.000.010.000.010.00-1107181.25%
CCL220121P000150002022-01-19 2:23PM EST15.000.010.010.010.00-548,873168.75%
CCL220121P000160002022-01-18 11:00AM EST16.000.010.000.010.00-121,673125.00%
CCL220121P000170002022-01-19 3:12PM EST17.000.010.000.010.00-522,300100.00%
CCL220121P000175002022-01-19 3:57PM EST17.500.010.010.020.00-54335,061106.25%
CCL220121P000180002022-01-19 3:55PM EST18.000.010.000.020.00-885,62587.50%
CCL220121P000190002022-01-19 3:59PM EST19.000.020.010.02+0.01+100.00%3526,40465.63%
CCL220121P000200002022-01-19 3:57PM EST20.000.060.060.07+0.01+20.00%97296,52756.64%
CCL220121P000210002022-01-19 3:59PM EST21.000.260.260.28+0.11+73.33%2,15811,17949.81%
CCL220121P000220002022-01-19 3:55PM EST22.000.880.840.92+0.38+76.00%5,62411,56453.71%
CCL220121P000225002022-01-19 3:54PM EST22.501.261.281.35+0.46+57.50%54735,13856.25%
CCL220121P000230002022-01-19 3:02PM EST23.001.621.742.00+0.41+33.88%2263,13175.78%
CCL220121P000240002022-01-19 3:47PM EST24.002.672.662.98+0.81+43.55%13227884.38%
CCL220121P000250002022-01-19 3:32PM EST25.003.653.753.85+0.57+18.51%36530,76993.75%
CCL220121P000260002022-01-19 3:38PM EST26.004.654.754.85+0.90+24.00%22102112.50%
CCL220121P000270002022-01-18 12:10AM EST27.004.405.755.850.00-4029128.13%
CCL220121P000275002022-01-19 3:32PM EST27.506.146.256.35+0.84+15.85%4411,833137.50%
CCL220121P000280002022-01-19 9:34AM EST28.006.206.756.85+0.80+14.81%219145.31%
CCL220121P000300002022-01-19 3:13PM EST30.008.528.758.85+0.82+10.65%368,570175.00%
CCL220121P000325002022-01-18 3:12PM EST32.5011.0211.2511.35+0.67+6.47%2525207.81%
CCL220121P000350002022-01-19 11:04AM EST35.0013.5313.7513.85+0.68+5.29%762,544237.50%
CCL220121P000375002022-01-05 9:39AM EST37.5015.5516.2516.350.00-1622265.63%
CCL220121P000400002022-01-13 11:28AM EST40.0016.8518.7518.850.00-481,442290.63%
CCL220121P000425002022-01-18 9:30AM EST42.5019.8021.2521.350.00-185312.50%
CCL220121P000450002022-01-19 9:37AM EST45.0023.3023.7523.85+1.00+4.48%135334.38%
CCL220121P000475002021-12-21 11:47AM EST47.5026.9026.0526.500.00-3115503.13%
CCL220121P000500002022-01-19 11:08AM EST50.0028.3528.5528.85+0.45+1.61%2273437.50%
CCL220121P000525002022-01-10 9:30AM EST52.5030.4031.0531.600.00-15431.25%
CCL220121P000550002021-12-08 9:42AM EST55.0035.900.000.000.00-440.00%
CCL220121P000575002021-11-30 10:38AM EST57.5039.8036.8537.200.00-824755.86%
CCL220121P000600002021-12-08 9:47AM EST60.0040.5538.4538.550.00-2520.00%
CCL220121P000650002021-11-10 6:49AM EST65.0039.5045.6545.750.00-111941,048.05%
CCL220121P000700002021-12-06 10:19AM EST70.0051.6048.1548.250.00-100.00%
CCL220121P000750002021-12-27 2:35PM EST75.0054.1253.5054.300.00-11642.19%