Singapore markets close in 5 hours 7 minutes
Straits Times Index
3,164.21 +10.98 (+0.35%) Nikkei
27,378.68 +258.15 (+0.95%) Hang Seng
17,985.63 -102.34 (-0.57%) FTSE 100
7,052.62 -33.84 (-0.48%) BTC-USD
20,352.76 +154.27 (+0.76%) CMC Crypto 200
462.35 +3.95 (+0.86%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL221007C00003000 | 2022-10-05 3:26PM EDT | 3.00 | 4.40 | 4.35 | 4.50 | -0.20 | -4.35% | 5 | 12 | 790.63% |
| CCL221007C00003500 | 2022-10-04 11:34AM EDT | 3.50 | 4.15 | 3.85 | 4.00 | 0.00 | - | 6 | 4 | 668.75% |
| CCL221007C00004000 | 2022-10-04 11:22AM EDT | 4.00 | 3.62 | 3.35 | 3.50 | 0.00 | - | 1 | 5 | 568.75% |
| CCL221007C00004500 | 2022-10-05 10:37AM EDT | 4.50 | 2.79 | - | - | +2.79 | - | - | - | 0.00% |
| CCL221007C00005000 | 2022-10-05 11:11AM EDT | 5.00 | 2.23 | 2.39 | 2.48 | -0.54 | -19.49% | 4 | 69 | 237.50% |
| CCL221007C00005500 | 2022-10-05 2:09PM EDT | 5.50 | 1.78 | 1.83 | 2.04 | -0.34 | -16.04% | 4 | 23 | 187.50% |
| CCL221007C00006000 | 2022-10-05 1:41PM EDT | 6.00 | 1.34 | 1.38 | 1.50 | -0.45 | -25.14% | 225 | 418 | 156.25% |
| CCL221007C00006500 | 2022-10-05 2:19PM EDT | 6.50 | 0.84 | 0.93 | 1.01 | -0.44 | -34.38% | 96 | 1,934 | 146.88% |
| CCL221007C00007000 | 2022-10-05 3:59PM EDT | 7.00 | 0.52 | 0.50 | 0.53 | -0.30 | -36.59% | 1,853 | 3,227 | 113.28% |
| CCL221007C00007500 | 2022-10-05 3:59PM EDT | 7.50 | 0.19 | 0.19 | 0.20 | -0.25 | -56.82% | 7,901 | 8,591 | 103.91% |
| CCL221007C00008000 | 2022-10-05 3:59PM EDT | 8.00 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 4,663 | 9,975 | 112.50% |
| CCL221007C00008500 | 2022-10-05 3:59PM EDT | 8.50 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1,366 | 7,985 | 131.25% |
| CCL221007C00009000 | 2022-10-05 3:58PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 612 | 5,113 | 50.00% |
| CCL221007C00009500 | 2022-10-05 3:07PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 4,413 | 150.00% |
| CCL221007C00010000 | 2022-10-05 11:41AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 5,827 | 175.00% |
| CCL221007C00010500 | 2022-10-05 1:52PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,817 | 225.00% |
| CCL221007C00011000 | 2022-10-05 9:43AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,156 | 225.00% |
| CCL221007C00011500 | 2022-10-05 1:52PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,644 | 250.00% |
| CCL221007C00012000 | 2022-10-05 10:14AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,125 | 275.00% |
| CCL221007C00012500 | 2022-10-04 1:04PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,725 | 287.50% |
| CCL221007C00013000 | 2022-10-04 11:15AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 567 | 300.00% |
| CCL221007C00013500 | 2022-10-03 9:32AM EDT | 13.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 331 | 325.00% |
| CCL221007C00014000 | 2022-10-03 9:43AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 420 | 337.50% |
| CCL221007C00014500 | 2022-09-28 1:53PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 109 | 50.00% |
| CCL221007C00015000 | 2022-10-04 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 787 | 375.00% |
| CCL221007C00015500 | 2022-09-29 12:03PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| CCL221007C00016000 | 2022-09-30 10:13AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 136 | 400.00% |
| CCL221007C00016500 | 2022-09-27 2:46PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 412.50% |
| CCL221007C00017000 | 2022-09-15 3:39PM EDT | 17.00 | 0.02 | 0.00 | 0.48 | 0.00 | - | 200 | 891 | 801.56% |
| CCL221007C00017500 | 2022-09-19 2:01PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 381 | 437.50% |
| CCL221007C00018000 | 2022-09-28 11:48AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 689 | 50.00% |
| CCL221007C00019000 | 2022-09-30 12:49PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 48 | 475.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL221007P00003000 | 2022-09-30 3:36PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 75 | 500.00% |
| CCL221007P00004000 | 2022-10-03 1:46PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10 | 362.50% |
| CCL221007P00004500 | 2022-10-05 12:20PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,341 | 300.00% |
| CCL221007P00005000 | 2022-10-05 9:42AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 911 | 2,172 | 237.50% |
| CCL221007P00005500 | 2022-10-05 3:55PM EDT | 5.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 317 | 6,720 | 237.50% |
| CCL221007P00006000 | 2022-10-05 3:57PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 674 | 3,305 | 187.50% |
| CCL221007P00006500 | 2022-10-05 3:54PM EDT | 6.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2,243 | 29,530 | 151.56% |
| CCL221007P00007000 | 2022-10-05 3:59PM EDT | 7.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 9,141 | 5,453 | 119.53% |
| CCL221007P00007500 | 2022-10-05 3:59PM EDT | 7.50 | 0.28 | 0.27 | 0.29 | +0.09 | +47.37% | 3,449 | 5,444 | 110.16% |
| CCL221007P00008000 | 2022-10-05 3:58PM EDT | 8.00 | 0.63 | 0.61 | 0.73 | +0.22 | +53.66% | 486 | 1,984 | 132.81% |
| CCL221007P00008500 | 2022-10-05 3:45PM EDT | 8.50 | 1.06 | 1.07 | 1.14 | +0.25 | +30.86% | 1,341 | 2,486 | 137.50% |
| CCL221007P00009000 | 2022-10-05 3:22PM EDT | 9.00 | 1.62 | 1.56 | 1.64 | +0.38 | +30.65% | 48 | 2,678 | 171.88% |
| CCL221007P00009500 | 2022-10-05 12:11PM EDT | 9.50 | 2.25 | 2.06 | 2.13 | +0.44 | +24.31% | 7 | 1,668 | 198.44% |
| CCL221007P00010000 | 2022-10-05 3:59PM EDT | 10.00 | 2.58 | 2.56 | 2.67 | +0.34 | +15.18% | 279 | 805 | 262.50% |
| CCL221007P00010500 | 2022-10-05 2:00PM EDT | 10.50 | 3.20 | 3.05 | 3.15 | +0.46 | +16.79% | 2 | 398 | 268.75% |
| CCL221007P00011000 | 2022-10-04 2:37PM EDT | 11.00 | 3.25 | 3.55 | 3.65 | 0.00 | - | 2 | 148 | 300.00% |
| CCL221007P00011500 | 2022-10-04 1:39PM EDT | 11.50 | 3.75 | 4.05 | 4.15 | 0.00 | - | 48 | 404 | 325.00% |
| CCL221007P00012000 | 2022-10-05 12:28PM EDT | 12.00 | 4.79 | 4.55 | 4.65 | +0.48 | +11.14% | 1 | 175 | 350.00% |
| CCL221007P00012500 | 2022-10-05 1:00PM EDT | 12.50 | 5.20 | 5.05 | 5.15 | +0.45 | +9.47% | 1 | 112 | 371.88% |
| CCL221007P00013000 | 2022-09-30 11:26AM EDT | 13.00 | 5.50 | 5.55 | 5.65 | 0.00 | - | 2 | 104 | 393.75% |
| CCL221007P00013500 | 2022-10-04 1:00PM EDT | 13.50 | 5.86 | 6.00 | 6.15 | 0.00 | - | 1 | 0 | 325.00% |
| CCL221007P00014000 | 2022-09-15 2:35PM EDT | 14.00 | 6.49 | 6.50 | 6.65 | +3.49 | +116.33% | 2 | 2 | 337.50% |
| CCL221007P00014500 | 2022-09-01 10:22AM EDT | 14.50 | 5.55 | 7.35 | 7.65 | 0.00 | - | - | 1 | 827.34% |
| CCL221007P00015000 | 2022-09-14 9:50AM EDT | 15.00 | 4.90 | 7.50 | 7.65 | 0.00 | - | 1 | 1 | 375.00% |
| CCL221007P00016000 | 2022-10-04 3:59PM EDT | 16.00 | 8.23 | 8.55 | 8.65 | 0.00 | - | 5 | 3 | 506.25% |
© 2022 Yahoo. All rights reserved.
