Singapore markets closed
Straits Times Index
3,244.55 -8.33 (-0.26%) Nikkei
28,283.03 -100.06 (-0.35%) Hang Seng
17,573.58 -87.32 (-0.49%) FTSE 100
7,486.67 +20.07 (+0.27%) BTC-USD
16,466.45 -67.85 (-0.41%) CMC Crypto 200
386.97 +4.32 (+1.13%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Callsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL221202C00003000 | 2022-10-25 9:41AM EST | 3.00 | 5.40 | 6.50 | 6.80 | 0.00 | - | - | 0 | 506.25% |
| CCL221202C00004500 | 2022-10-26 1:15PM EST | 4.50 | 4.20 | 5.15 | 5.30 | 0.00 | - | - | 0 | 345.31% |
| CCL221202C00005000 | 2022-11-23 10:50AM EST | 5.00 | 4.60 | 4.65 | 4.80 | 0.00 | - | 1 | 0 | 303.13% |
| CCL221202C00006000 | 2022-11-21 9:33AM EST | 6.00 | 3.45 | 3.65 | 3.80 | 0.00 | - | 2 | 0 | 231.25% |
| CCL221202C00006500 | 2022-11-17 10:15AM EST | 6.50 | 2.97 | 3.15 | 3.30 | 0.00 | - | 1 | 0 | 199.22% |
| CCL221202C00007000 | 2022-11-25 10:53AM EST | 7.00 | 2.79 | 2.70 | 2.91 | +0.06 | +2.20% | 6 | 0 | 171.88% |
| CCL221202C00007500 | 2022-11-25 11:43AM EST | 7.50 | 2.33 | 2.21 | 2.30 | +0.12 | +5.43% | 52 | 165 | 110.94% |
| CCL221202C00008000 | 2022-11-25 12:36PM EST | 8.00 | 1.73 | 1.72 | 1.82 | -0.04 | -2.26% | 54 | 0 | 98.44% |
| CCL221202C00008500 | 2022-11-25 12:51PM EST | 8.50 | 1.26 | 1.24 | 1.35 | +0.04 | +3.28% | 124 | 0 | 84.38% |
| CCL221202C00009000 | 2022-11-25 12:52PM EST | 9.00 | 0.80 | 0.80 | 0.86 | -0.03 | -3.61% | 336 | 0 | 67.97% |
| CCL221202C00009500 | 2022-11-25 12:58PM EST | 9.50 | 0.44 | 0.43 | 0.45 | -0.02 | -4.35% | 2,840 | 0 | 58.59% |
| CCL221202C00010000 | 2022-11-25 12:59PM EST | 10.00 | 0.20 | 0.19 | 0.20 | -0.02 | -9.09% | 14,873 | 0 | 57.03% |
| CCL221202C00010500 | 2022-11-25 12:57PM EST | 10.50 | 0.08 | 0.07 | 0.08 | -0.03 | -27.27% | 987 | 0 | 58.20% |
| CCL221202C00011000 | 2022-11-25 12:54PM EST | 11.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 786 | 0 | 64.06% |
| CCL221202C00011500 | 2022-11-25 12:29PM EST | 11.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 151 | 0 | 67.19% |
| CCL221202C00012000 | 2022-11-25 12:08PM EST | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 761 | 75.00% |
| CCL221202C00012500 | 2022-11-22 2:50PM EST | 12.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 0 | 87.50% |
| CCL221202C00013000 | 2022-11-25 11:28AM EST | 13.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 5 | 0 | 98.44% |
| CCL221202C00014000 | 2022-11-25 12:44PM EST | 14.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 0 | 112.50% |
| CCL221202C00015000 | 2022-11-25 11:57AM EST | 15.00 | 0.03 | 0.00 | 0.03 | +0.02 | +200.00% | 1 | 0 | 146.88% |
Putsfor2 December 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL221202P00003000 | 2022-10-18 10:40AM EST | 3.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 60 | 1 | 337.50% |
| CCL221202P00003500 | 2022-11-16 9:59AM EST | 3.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 0 | 343.75% |
| CCL221202P00004000 | 2022-11-08 11:32AM EST | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 0 | 300.00% |
| CCL221202P00004500 | 2022-11-21 10:52AM EST | 4.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 262.50% |
| CCL221202P00005000 | 2022-11-16 3:27PM EST | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 0 | 231.25% |
| CCL221202P00005500 | 2022-11-21 9:51AM EST | 5.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 386 | 200.00% |
| CCL221202P00006000 | 2022-11-23 10:56AM EST | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 0 | 175.00% |
| CCL221202P00006500 | 2022-11-25 10:40AM EST | 6.50 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 2 | 0 | 146.88% |
| CCL221202P00007000 | 2022-11-25 12:06PM EST | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 0 | 115.63% |
| CCL221202P00007500 | 2022-11-25 12:40PM EST | 7.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 386 | 0 | 101.56% |
| CCL221202P00008000 | 2022-11-25 12:54PM EST | 8.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 811 | 0 | 88.28% |
| CCL221202P00008500 | 2022-11-25 12:54PM EST | 8.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 172 | 0 | 75.78% |
| CCL221202P00009000 | 2022-11-25 12:55PM EST | 9.00 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 526 | 0 | 63.67% |
| CCL221202P00009500 | 2022-11-25 12:59PM EST | 9.50 | 0.21 | 0.19 | 0.21 | -0.04 | -16.00% | 916 | 0 | 56.64% |
| CCL221202P00010000 | 2022-11-25 12:59PM EST | 10.00 | 0.45 | 0.45 | 0.47 | -0.06 | -11.76% | 1,349 | 0 | 56.25% |
| CCL221202P00010500 | 2022-11-25 12:55PM EST | 10.50 | 0.85 | 0.79 | 0.87 | -0.05 | -5.56% | 180 | 0 | 53.91% |
| CCL221202P00011000 | 2022-11-25 11:13AM EST | 11.00 | 1.27 | 1.23 | 1.33 | -0.12 | -8.63% | 104 | 0 | 50.00% |
| CCL221202P00011500 | 2022-11-16 3:22PM EST | 11.50 | 2.06 | 1.73 | 1.82 | 0.00 | - | 43 | 0 | 56.25% |
| CCL221202P00012000 | 2022-11-21 10:02AM EST | 12.00 | 2.74 | 2.22 | 2.32 | 0.00 | - | 21 | 40 | 50.00% |
| CCL221202P00012500 | 2022-11-18 10:59AM EST | 12.50 | 3.00 | 2.72 | 2.83 | 0.00 | - | 1 | 0 | 81.25% |
| CCL221202P00013000 | 2022-11-16 11:13AM EST | 13.00 | 3.45 | 3.20 | 3.35 | 0.00 | - | 1 | 0 | 90.63% |
| CCL221202P00014000 | 2022-11-18 11:01AM EST | 14.00 | 4.50 | 4.20 | 4.35 | 0.00 | - | 1 | 0 | 112.50% |
© 2022 Yahoo. All rights reserved.
