Canada markets close in 3 hours 19 minutes

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.62-0.25 (-2.82%)
As of 12:41PM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL220701C000050002022-06-28 3:38PM EDT5.005.453.453.650.00-12412.50%
CCL220701C000055002022-06-23 1:21PM EDT5.503.802.983.150.00--12350.00%
CCL220701C000060002022-06-30 11:52AM EDT6.002.512.522.58-0.31-10.99%62110.00%
CCL220701C000065002022-06-29 2:05PM EDT6.502.332.082.190.00---206.25%
CCL220701C000070002022-06-30 11:10AM EDT7.001.331.521.63-0.54-28.88%345150.00%
CCL220701C000075002022-06-30 12:10PM EDT7.501.011.061.13-0.39-27.86%23160106.25%
CCL220701C000080002022-06-30 12:21PM EDT8.000.600.620.68-0.32-34.78%87727684.38%
CCL220701C000085002022-06-30 12:25PM EDT8.500.280.260.30-0.24-46.15%3,6023,44785.16%
CCL220701C000090002022-06-30 12:24PM EDT9.000.080.080.08-0.15-65.22%3,7494,61184.38%
CCL220701C000095002022-06-30 12:18PM EDT9.500.020.020.03-0.07-77.78%2,1692,96395.31%
CCL220701C000100002022-06-30 12:08PM EDT10.000.020.010.02-0.03-60.00%9437,226118.75%
CCL220701C000105002022-06-30 12:21PM EDT10.500.020.010.02-0.01-33.33%5984,133150.00%
CCL220701C000110002022-06-30 12:09PM EDT11.000.020.010.02-0.01-33.33%7826,191175.00%
CCL220701C000115002022-06-30 12:14PM EDT11.500.020.010.020.00-3302,632200.00%
CCL220701C000120002022-06-30 11:59AM EDT12.000.010.000.010.00-3357,183187.50%
CCL220701C000125002022-06-30 10:34AM EDT12.500.010.000.010.00-453,965212.50%
CCL220701C000130002022-06-30 11:42AM EDT13.000.010.000.010.00-451,566231.25%
CCL220701C000135002022-06-30 9:52AM EDT13.500.020.000.01+0.01+100.00%1663250.00%
CCL220701C000140002022-06-30 10:13AM EDT14.000.020.000.01+0.01+100.00%461,085262.50%
CCL220701C000145002022-06-27 3:49PM EDT14.500.010.000.010.00-6541287.50%
CCL220701C000150002022-06-30 10:17AM EDT15.000.010.000.010.00-61,112300.00%
CCL220701C000155002022-06-30 9:31AM EDT15.500.010.000.010.00-1493312.50%
CCL220701C000160002022-06-28 9:47AM EDT16.000.010.000.010.00-1482325.00%
CCL220701C000165002022-06-24 12:43PM EDT16.500.030.000.010.00-3128337.50%
CCL220701C000170002022-06-29 1:44PM EDT17.000.010.000.010.00-4761350.00%
CCL220701C000175002022-06-28 3:05PM EDT17.500.010.000.010.00-32313375.00%
CCL220701C000180002022-06-27 3:49PM EDT18.000.010.000.010.00-9168375.00%
CCL220701C000185002022-06-28 11:52AM EDT18.500.020.000.010.00-1419387.50%
CCL220701C000190002022-06-30 12:24PM EDT19.000.010.000.01-0.01-50.00%1140400.00%
CCL220701C000195002022-06-27 11:44AM EDT19.500.010.000.010.00-1181412.50%
CCL220701C000200002022-06-21 11:26AM EDT20.000.040.000.010.00-5188425.00%
CCL220701C000210002022-06-21 11:44AM EDT21.000.010.000.010.00-634652450.00%
CCL220701C000220002022-06-21 9:37AM EDT22.000.010.000.020.00-5127500.00%
CCL220701C000230002022-06-21 9:50AM EDT23.000.010.000.010.00-1014487.50%
CCL220701C000260002022-06-24 9:31AM EDT26.000.010.000.010.00-139537.50%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL220701P000050002022-06-29 9:44AM EDT5.000.010.000.010.00-1121312.50%
CCL220701P000055002022-06-29 10:48AM EDT5.500.010.000.010.00-1027262.50%
CCL220701P000060002022-06-30 9:53AM EDT6.000.010.000.020.00-15278237.50%
CCL220701P000065002022-06-30 11:51AM EDT6.500.010.000.010.00-962175.00%
CCL220701P000070002022-06-30 12:23PM EDT7.000.020.010.020.00-7251,309162.50%
CCL220701P000075002022-06-30 12:16PM EDT7.500.030.020.04+0.01+50.00%9564,940134.38%
CCL220701P000080002022-06-30 12:25PM EDT8.000.070.070.080.00-4,3943,440115.63%
CCL220701P000085002022-06-30 12:25PM EDT8.500.200.200.21+0.03+17.65%3,5005,972103.13%
CCL220701P000090002022-06-30 12:25PM EDT9.000.480.490.52+0.12+33.33%1,1033,582105.47%
CCL220701P000095002022-06-30 12:12PM EDT9.501.040.900.99+0.32+44.44%2272,345126.56%
CCL220701P000100002022-06-30 11:50AM EDT10.001.501.441.49+0.32+27.12%4307,455181.25%
CCL220701P000105002022-06-30 11:30AM EDT10.502.121.932.00+0.45+26.95%453,949220.31%
CCL220701P000110002022-06-30 12:15PM EDT11.002.502.382.52+0.32+14.68%91,034242.19%
CCL220701P000115002022-06-30 10:29AM EDT11.503.352.933.00+0.65+24.07%11683287.50%
CCL220701P000120002022-06-30 10:28AM EDT12.003.853.403.50+0.70+22.22%121,364303.13%
CCL220701P000125002022-06-30 10:56AM EDT12.504.293.904.00+0.66+18.18%1561,597329.69%
CCL220701P000130002022-06-30 11:56AM EDT13.004.504.404.55+0.32+7.66%241,031379.69%
CCL220701P000135002022-06-29 2:23PM EDT13.504.694.855.000.00-47771346.88%
CCL220701P000140002022-06-29 2:05PM EDT14.005.205.405.500.00-7142401.56%
CCL220701P000145002022-06-28 10:33AM EDT14.503.705.956.050.00-1311475.00%
CCL220701P000150002022-06-30 12:11PM EDT15.006.556.406.55+0.50+8.26%1069471.88%
CCL220701P000155002022-06-28 3:48PM EDT15.505.156.856.950.00-292375.00%
CCL220701P000160002022-06-29 12:36PM EDT16.007.157.357.500.00-416443.75%
CCL220701P000165002022-06-29 12:34PM EDT16.507.637.958.000.00-172531.25%
CCL220701P000170002022-06-29 3:39PM EDT17.008.158.358.500.00-4072478.13%
CCL220701P000175002022-06-27 11:48AM EDT17.506.958.959.050.00-11593.75%
CCL220701P000180002022-06-28 10:35AM EDT18.007.159.409.550.00-279582.81%
CCL220701P000185002022-06-24 3:06PM EDT18.507.789.9010.000.00-10565.63%
CCL220701P000190002022-06-21 2:16PM EDT19.009.3710.4510.550.00-1514643.75%
CCL220701P000195002022-06-22 2:50PM EDT19.509.8210.9011.050.00-11628.13%
CCL220701P000200002022-06-27 3:45PM EDT20.009.4011.4011.550.00-20643.75%
CCL220701P000205002022-06-28 9:40AM EDT20.509.5511.9012.050.00-20657.81%
CCL220701P000210002022-06-27 11:48AM EDT21.0010.4512.4012.500.00-20634.38%
CCL220701P000220002022-06-30 10:02AM EDT22.0013.8213.4013.55+2.17+18.63%114696.88%
CCL220701P000230002022-05-24 10:38AM EDT23.0010.9613.4013.550.00--00.00%
CCL220701P000240002022-06-23 11:26AM EDT24.0014.3915.3515.550.00-10706.25%
CCL220701P000250002022-06-07 1:08PM EDT25.0011.3816.4016.500.00--0728.13%