Singapore markets closed
Straits Times Index
3,270.98 -11.90 (-0.36%) Nikkei
27,999.96 -249.28 (-0.88%) Hang Seng
20,003.44 -42.33 (-0.21%) FTSE 100
7,482.87 +0.50 (+0.01%) BTC-USD
23,263.16 -877.27 (-3.63%) CMC Crypto 200
539.87 -3.01 (-0.55%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220812C00003000 | 2022-07-28 11:48AM EDT | 3.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL220812C00004500 | 2022-07-28 9:42AM EDT | 4.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CCL220812C00005500 | 2022-08-02 11:45AM EDT | 5.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| CCL220812C00006000 | 2022-07-22 2:10PM EDT | 6.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL220812C00006500 | 2022-08-05 9:46AM EDT | 6.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CCL220812C00007000 | 2022-08-02 3:18PM EDT | 7.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 63 | 51 | 0.00% |
| CCL220812C00007500 | 2022-08-05 3:48PM EDT | 7.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 4 | 94 | 0.00% |
| CCL220812C00008000 | 2022-08-08 10:59AM EDT | 8.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 13 | 89 | 0.00% |
| CCL220812C00008500 | 2022-08-08 3:19PM EDT | 8.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 25 | 709 | 0.00% |
| CCL220812C00009000 | 2022-08-08 2:32PM EDT | 9.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 297 | 2,985 | 0.00% |
| CCL220812C00009500 | 2022-08-08 3:42PM EDT | 9.50 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1,096 | 3,476 | 0.00% |
| CCL220812C00010000 | 2022-08-08 3:59PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7,838 | 10,871 | 0.00% |
| CCL220812C00010500 | 2022-08-08 3:59PM EDT | 10.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14,510 | 5,371 | 12.50% |
| CCL220812C00011000 | 2022-08-08 3:59PM EDT | 11.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17,314 | 5,541 | 25.00% |
| CCL220812C00011500 | 2022-08-08 3:27PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,756 | 2,934 | 50.00% |
| CCL220812C00012000 | 2022-08-08 3:59PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,587 | 5,531 | 50.00% |
| CCL220812C00012500 | 2022-08-08 3:23PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 55 | 1,028 | 50.00% |
| CCL220812C00013000 | 2022-08-08 1:29PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 264 | 593 | 50.00% |
| CCL220812C00013500 | 2022-08-08 10:18AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 163 | 50.00% |
| CCL220812C00014000 | 2022-08-03 9:55AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| CCL220812C00014500 | 2022-07-26 3:54PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 70 | 50.00% |
| CCL220812C00015000 | 2022-08-08 12:40PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 125 | 50.00% |
| CCL220812C00016000 | 2022-08-08 12:17PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| CCL220812C00018000 | 2022-07-26 12:02PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220812P00003000 | 2022-08-08 12:17PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| CCL220812P00003500 | 2022-07-27 2:28PM EDT | 3.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| CCL220812P00004000 | 2022-07-28 9:38AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 80 | 50.00% |
| CCL220812P00004500 | 2022-07-15 10:04AM EDT | 4.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 25 | 50.00% |
| CCL220812P00005000 | 2022-08-02 11:27AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,167 | 50.00% |
| CCL220812P00005500 | 2022-08-01 10:40AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 50.00% |
| CCL220812P00006000 | 2022-08-08 10:25AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 957 | 50.00% |
| CCL220812P00006500 | 2022-08-05 11:47AM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 574 | 50.00% |
| CCL220812P00007000 | 2022-08-08 3:17PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 101 | 882 | 50.00% |
| CCL220812P00007500 | 2022-08-08 2:12PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 711 | 50.00% |
| CCL220812P00008000 | 2022-08-08 3:47PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 274 | 2,469 | 50.00% |
| CCL220812P00008500 | 2022-08-08 3:57PM EDT | 8.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 649 | 2,992 | 50.00% |
| CCL220812P00009000 | 2022-08-08 3:59PM EDT | 9.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3,122 | 4,170 | 25.00% |
| CCL220812P00009500 | 2022-08-08 3:59PM EDT | 9.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2,331 | 3,204 | 12.50% |
| CCL220812P00010000 | 2022-08-08 3:59PM EDT | 10.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5,158 | 4,805 | 0.78% |
| CCL220812P00010500 | 2022-08-08 3:56PM EDT | 10.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 864 | 711 | 0.00% |
| CCL220812P00011000 | 2022-08-08 2:37PM EDT | 11.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 237 | 269 | 0.00% |
| CCL220812P00011500 | 2022-08-08 11:28AM EDT | 11.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 0.00% |
| CCL220812P00012000 | 2022-08-08 3:17PM EDT | 12.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 33 | 52 | 0.00% |
| CCL220812P00012500 | 2022-08-08 10:11AM EDT | 12.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| CCL220812P00013000 | 2022-08-08 10:04AM EDT | 13.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| CCL220812P00013500 | 2022-08-02 9:54AM EDT | 13.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL220812P00014000 | 2022-08-08 9:49AM EDT | 14.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| CCL220812P00014500 | 2022-08-08 9:49AM EDT | 14.50 | 4.43 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CCL220812P00015000 | 2022-07-18 11:26AM EDT | 15.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CCL220812P00018000 | 2022-07-27 10:33AM EDT | 18.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
