Singapore markets open in 5 hours 6 minutes
Straits Times Index
3,130.24 +15.16 (+0.49%) S&P 500
3,585.62 -54.85 (-1.51%) Dow
28,725.51 -500.09 (-1.71%) Nasdaq
10,575.62 -161.88 (-1.51%) BTC-USD
19,292.31 +15.00 (+0.08%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240119C00002500 | 2022-09-30 3:37PM EDT | 2.50 | 5.20 | 5.05 | 5.20 | -2.40 | -31.58% | 120 | 413 | 114.84% |
| CCL240119C00005000 | 2022-09-30 3:49PM EDT | 5.00 | 3.70 | 3.55 | 3.70 | -1.60 | -30.19% | 140 | 1,178 | 96.00% |
| CCL240119C00007500 | 2022-09-30 3:59PM EDT | 7.50 | 2.48 | 2.48 | 2.54 | -1.52 | -38.00% | 911 | 6,350 | 86.23% |
| CCL240119C00010000 | 2022-09-30 3:59PM EDT | 10.00 | 1.75 | 1.73 | 1.76 | -1.22 | -41.08% | 2,412 | 11,840 | 80.96% |
| CCL240119C00012500 | 2022-09-30 3:58PM EDT | 12.50 | 1.23 | 1.22 | 1.25 | -0.97 | -44.09% | 1,498 | 13,803 | 78.03% |
| CCL240119C00015000 | 2022-09-30 3:59PM EDT | 15.00 | 0.98 | 0.87 | 0.97 | -0.67 | -40.61% | 1,224 | 25,156 | 77.15% |
| CCL240119C00017500 | 2022-09-30 3:51PM EDT | 17.50 | 0.65 | 0.62 | 0.70 | -0.56 | -46.28% | 185 | 15,042 | 75.15% |
| CCL240119C00020000 | 2022-09-30 3:59PM EDT | 20.00 | 0.52 | 0.50 | 0.56 | -0.48 | -48.00% | 3,799 | 26,214 | 75.78% |
| CCL240119C00022500 | 2022-09-30 3:52PM EDT | 22.50 | 0.41 | 0.36 | 0.43 | -0.39 | -48.75% | 1,161 | 7,608 | 74.51% |
| CCL240119C00025000 | 2022-09-30 3:46PM EDT | 25.00 | 0.33 | 0.32 | 0.35 | -0.32 | -49.23% | 2,919 | 30,133 | 75.59% |
| CCL240119C00027500 | 2022-09-30 3:48PM EDT | 27.50 | 0.27 | 0.26 | 0.29 | -0.22 | -44.90% | 1,274 | 16,556 | 75.78% |
| CCL240119C00030000 | 2022-09-30 3:48PM EDT | 30.00 | 0.23 | 0.21 | 0.25 | -0.17 | -42.50% | 199 | 26,154 | 76.07% |
| CCL240119C00032500 | 2022-09-30 3:29PM EDT | 32.50 | 0.20 | 0.17 | 0.22 | -0.11 | -35.48% | 121 | 7,780 | 76.37% |
| CCL240119C00035000 | 2022-09-30 3:23PM EDT | 35.00 | 0.18 | 0.15 | 0.19 | -0.07 | -28.00% | 121 | 9,725 | 76.95% |
| CCL240119C00037500 | 2022-09-30 12:38PM EDT | 37.50 | 0.15 | 0.13 | 0.16 | -0.10 | -40.00% | 953 | 1,124 | 77.15% |
| CCL240119C00040000 | 2022-09-30 3:58PM EDT | 40.00 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 494 | 21,123 | 78.71% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240119P00002500 | 2022-09-30 3:29PM EDT | 2.50 | 0.45 | 0.40 | 0.45 | +0.15 | +50.00% | 153 | 2,296 | 99.61% |
| CCL240119P00005000 | 2022-09-30 3:54PM EDT | 5.00 | 1.29 | 1.24 | 1.36 | +0.34 | +35.79% | 8,093 | 10,097 | 82.86% |
| CCL240119P00007500 | 2022-09-30 3:54PM EDT | 7.50 | 2.57 | 2.53 | 2.65 | +0.63 | +32.47% | 4,510 | 31,765 | 73.10% |
| CCL240119P00010000 | 2022-09-30 3:53PM EDT | 10.00 | 4.29 | 4.15 | 4.40 | +1.04 | +32.00% | 180 | 38,398 | 67.24% |
| CCL240119P00012500 | 2022-09-30 1:03PM EDT | 12.50 | 6.00 | 6.20 | 6.30 | +1.05 | +21.21% | 10 | 26,960 | 63.09% |
| CCL240119P00015000 | 2022-09-30 3:47PM EDT | 15.00 | 8.30 | 8.30 | 8.40 | +1.41 | +20.46% | 2,465 | 41,614 | 56.74% |
| CCL240119P00017500 | 2022-09-30 3:12PM EDT | 17.50 | 10.51 | 10.55 | 10.80 | +1.81 | +20.80% | 16 | 9,417 | 54.30% |
| CCL240119P00020000 | 2022-09-30 3:55PM EDT | 20.00 | 13.04 | 12.95 | 13.15 | +1.79 | +15.91% | 19 | 25,910 | 57.91% |
| CCL240119P00022500 | 2022-09-30 3:51PM EDT | 22.50 | 15.50 | 15.40 | 15.65 | +2.60 | +20.16% | 12 | 10,432 | 50.78% |
| CCL240119P00025000 | 2022-09-29 10:17AM EDT | 25.00 | 15.75 | 17.85 | 18.10 | 0.00 | - | 1 | 4,977 | 62.31% |
| CCL240119P00027500 | 2022-09-29 3:42PM EDT | 27.50 | 18.35 | 20.35 | 20.65 | 0.00 | - | 2 | 524 | 53.13% |
| CCL240119P00030000 | 2022-09-30 3:39PM EDT | 30.00 | 22.95 | 22.85 | 23.10 | +1.95 | +9.29% | 4 | 358 | 68.65% |
| CCL240119P00032500 | 2022-09-22 9:38AM EDT | 32.50 | 22.70 | 25.30 | 25.85 | 0.00 | - | 4 | 0 | 68.95% |
| CCL240119P00035000 | 2022-09-29 1:19PM EDT | 35.00 | 25.79 | 27.80 | 28.35 | 0.00 | - | 1 | 1 | 71.29% |
| CCL240119P00037500 | 2022-07-25 10:45AM EDT | 37.50 | 28.43 | 27.50 | 28.35 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240119P00040000 | 2022-08-08 12:57PM EDT | 40.00 | 29.90 | 30.20 | 30.45 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
