Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,269.98 -73.92 (-0.38%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00002500 | 2022-09-30 2:24PM EDT | 2.50 | 5.50 | 5.05 | 5.35 | -1.75 | -24.14% | 12 | 130 | 105.47% |
| CCL240621C00005000 | 2022-09-30 3:48PM EDT | 5.00 | 3.85 | 3.70 | 3.95 | -2.35 | -37.90% | 33 | 270 | 91.31% |
| CCL240621C00007500 | 2022-09-30 3:56PM EDT | 7.50 | 3.00 | 2.75 | 2.99 | -1.25 | -29.41% | 159 | 882 | 85.74% |
| CCL240621C00010000 | 2022-09-30 3:49PM EDT | 10.00 | 2.25 | 2.07 | 2.22 | -1.10 | -32.84% | 607 | 2,711 | 81.25% |
| CCL240621C00012500 | 2022-09-30 3:40PM EDT | 12.50 | 1.62 | 1.55 | 1.70 | -1.03 | -38.87% | 872 | 4,456 | 78.42% |
| CCL240621C00015000 | 2022-09-30 3:52PM EDT | 15.00 | 1.20 | 1.15 | 1.30 | -1.06 | -46.90% | 126 | 4,827 | 75.78% |
| CCL240621C00017500 | 2022-09-30 3:23PM EDT | 17.50 | 1.00 | 0.88 | 1.03 | -0.58 | -36.71% | 50 | 2,843 | 74.51% |
| CCL240621C00020000 | 2022-09-30 3:48PM EDT | 20.00 | 0.75 | 0.69 | 0.84 | -0.54 | -41.86% | 630 | 984 | 73.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00002500 | 2022-09-30 1:44PM EDT | 2.50 | 0.50 | 0.45 | 0.55 | +0.14 | +38.89% | 854 | 1,329 | 92.38% |
| CCL240621P00005000 | 2022-09-30 3:55PM EDT | 5.00 | 1.44 | 1.40 | 1.55 | +0.37 | +34.58% | 947 | 1,121 | 78.71% |
| CCL240621P00007500 | 2022-09-30 12:48PM EDT | 7.50 | 2.80 | 2.69 | 2.89 | +0.67 | +31.46% | 61 | 6,292 | 69.29% |
| CCL240621P00010000 | 2022-09-30 3:55PM EDT | 10.00 | 4.35 | 4.40 | 4.60 | +0.85 | +24.29% | 16 | 1,339 | 64.50% |
| CCL240621P00012500 | 2022-09-22 3:25PM EDT | 12.50 | 4.90 | 6.35 | 6.50 | 0.00 | - | 1 | 181 | 59.91% |
| CCL240621P00015000 | 2022-09-29 1:50PM EDT | 15.00 | 7.10 | 8.45 | 8.60 | 0.00 | - | 50 | 23 | 55.62% |
| CCL240621P00017500 | 2022-09-23 10:37AM EDT | 17.50 | 9.10 | 10.65 | 10.85 | 0.00 | - | 1 | 69 | 50.88% |
| CCL240621P00020000 | 2022-09-30 3:15PM EDT | 20.00 | 12.93 | 13.00 | 13.25 | +1.58 | +13.92% | 1 | 2 | 55.66% |
© 2022 Yahoo. All rights reserved.
