Singapore markets closed
Straits Times Index
3,259.29 -12.28 (-0.38%) S&P 500
4,349.93 -6.52 (-0.15%) Dow
34,168.09 -129.61 (-0.38%) Nasdaq
13,542.12 +2.82 (+0.02%) BTC-USD
36,383.97 -1,292.82 (-3.43%) CMC Crypto 200
830.08 -25.74 (-3.01%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220128C00012000 | 2022-01-26 2:45PM EST | 12.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL220128C00013000 | 2022-01-25 3:06PM EST | 13.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.00% |
| CCL220128C00014000 | 2022-01-26 11:45AM EST | 14.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL220128C00015000 | 2022-01-26 10:08AM EST | 15.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL220128C00016000 | 2022-01-26 3:53PM EST | 16.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| CCL220128C00017000 | 2022-01-26 10:13AM EST | 17.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CCL220128C00017500 | 2022-01-26 3:53PM EST | 17.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| CCL220128C00018000 | 2022-01-26 3:27PM EST | 18.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CCL220128C00019000 | 2022-01-26 3:55PM EST | 19.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 1,098 | 0 | 0.00% |
| CCL220128C00020000 | 2022-01-26 3:49PM EST | 20.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 3,042 | 0 | 0.00% |
| CCL220128C00021000 | 2022-01-26 3:59PM EST | 21.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 27,217 | 0 | 12.50% |
| CCL220128C00022000 | 2022-01-26 3:54PM EST | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,759 | 0 | 25.00% |
| CCL220128C00022500 | 2022-01-26 3:47PM EST | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 50.00% |
| CCL220128C00023000 | 2022-01-26 3:58PM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 50.00% |
| CCL220128C00024000 | 2022-01-26 2:36PM EST | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 50.00% |
| CCL220128C00025000 | 2022-01-26 2:44PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 50.00% |
| CCL220128C00026000 | 2022-01-26 2:11PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CCL220128C00027000 | 2022-01-26 11:40AM EST | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| CCL220128C00028000 | 2022-01-25 2:56PM EST | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CCL220128C00030000 | 2022-01-24 2:30PM EST | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor28 January 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220128P00012000 | 2022-01-24 3:04PM EST | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 50.00% |
| CCL220128P00013000 | 2022-01-24 3:15PM EST | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 50.00% |
| CCL220128P00014000 | 2022-01-25 2:40PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CCL220128P00015000 | 2022-01-26 3:10PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CCL220128P00016000 | 2022-01-26 12:55PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CCL220128P00017000 | 2022-01-26 3:59PM EST | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| CCL220128P00017500 | 2022-01-26 3:51PM EST | 17.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 50.00% |
| CCL220128P00018000 | 2022-01-26 3:48PM EST | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 50.00% |
| CCL220128P00019000 | 2022-01-26 3:59PM EST | 19.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,325 | 0 | 25.00% |
| CCL220128P00020000 | 2022-01-26 3:59PM EST | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4,198 | 0 | 6.25% |
| CCL220128P00021000 | 2022-01-26 3:59PM EST | 21.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 848 | 0 | 0.00% |
| CCL220128P00022000 | 2022-01-26 3:59PM EST | 22.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
| CCL220128P00022500 | 2022-01-26 2:00PM EST | 22.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| CCL220128P00023000 | 2022-01-26 2:13PM EST | 23.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| CCL220128P00024000 | 2022-01-26 12:55PM EST | 24.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| CCL220128P00025000 | 2022-01-26 2:10PM EST | 25.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL220128P00026000 | 2022-01-26 3:10PM EST | 26.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| CCL220128P00027000 | 2022-01-25 11:01AM EST | 27.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CCL220128P00028000 | 2022-01-14 11:32AM EST | 28.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL220128P00030000 | 2022-01-21 12:06PM EST | 30.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
