Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,995.31 +136.69 (+0.47%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220603C00008500 | 2022-05-16 12:05AM EDT | 8.50 | 5.85 | 5.40 | 5.55 | 0.00 | - | - | 8 | 143.75% |
| CCL220603C00009000 | 2022-05-27 12:10PM EDT | 9.00 | 4.85 | 4.90 | 5.05 | +2.02 | +71.38% | 10 | 10 | 131.25% |
| CCL220603C00010000 | 2022-05-25 3:33PM EDT | 10.00 | 2.40 | 3.90 | 4.00 | 0.00 | - | 254 | 809 | 132.81% |
| CCL220603C00011000 | 2022-05-27 10:44AM EDT | 11.00 | 2.58 | 2.93 | 3.05 | +0.13 | +5.31% | 9 | 105 | 93.75% |
| CCL220603C00011500 | 2022-05-27 3:40PM EDT | 11.50 | 2.41 | 2.45 | 2.54 | +0.42 | +21.11% | 25 | 1,174 | 81.25% |
| CCL220603C00012000 | 2022-05-27 3:49PM EDT | 12.00 | 1.95 | 1.98 | 2.11 | +0.55 | +39.29% | 193 | 2,526 | 86.33% |
| CCL220603C00012500 | 2022-05-27 3:58PM EDT | 12.50 | 1.53 | 1.51 | 1.56 | +0.53 | +53.00% | 279 | 2,309 | 65.63% |
| CCL220603C00013000 | 2022-05-27 3:59PM EDT | 13.00 | 1.12 | 1.11 | 1.15 | +0.47 | +72.31% | 516 | 3,518 | 67.58% |
| CCL220603C00013500 | 2022-05-27 3:59PM EDT | 13.50 | 0.74 | 0.74 | 0.78 | +0.32 | +76.19% | 1,067 | 1,469 | 64.45% |
| CCL220603C00014000 | 2022-05-27 3:58PM EDT | 14.00 | 0.46 | 0.45 | 0.47 | +0.22 | +91.67% | 5,288 | 2,066 | 61.52% |
| CCL220603C00014500 | 2022-05-27 3:58PM EDT | 14.50 | 0.25 | 0.25 | 0.27 | +0.11 | +78.57% | 1,839 | 1,265 | 60.94% |
| CCL220603C00015000 | 2022-05-27 3:59PM EDT | 15.00 | 0.14 | 0.13 | 0.14 | +0.06 | +75.00% | 3,236 | 1,488 | 60.94% |
| CCL220603C00015500 | 2022-05-27 3:59PM EDT | 15.50 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 1,243 | 930 | 63.28% |
| CCL220603C00016000 | 2022-05-27 3:59PM EDT | 16.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 626 | 561 | 67.19% |
| CCL220603C00016500 | 2022-05-27 3:55PM EDT | 16.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 63 | 225 | 69.53% |
| CCL220603C00017000 | 2022-05-27 3:32PM EDT | 17.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 103 | 420 | 79.69% |
| CCL220603C00017500 | 2022-05-27 2:06PM EDT | 17.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 39 | 618 | 85.94% |
| CCL220603C00018000 | 2022-05-27 3:16PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 168 | 730 | 89.06% |
| CCL220603C00018500 | 2022-05-27 2:21PM EDT | 18.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 648 | 844 | 92.19% |
| CCL220603C00019000 | 2022-05-27 11:37AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 610 | 98.44% |
| CCL220603C00019500 | 2022-05-19 3:02PM EDT | 19.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 99 | 112.50% |
| CCL220603C00020000 | 2022-05-27 10:16AM EDT | 20.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 621 | 118.75% |
| CCL220603C00020500 | 2022-05-24 2:25PM EDT | 20.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 270 | 126.56% |
| CCL220603C00021000 | 2022-05-23 11:22AM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 612 | 134.38% |
| CCL220603C00021500 | 2022-05-26 3:13PM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 70 | 99 | 140.63% |
| CCL220603C00022000 | 2022-05-18 1:52PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 356 | 146.88% |
| CCL220603C00022500 | 2022-05-26 11:26AM EDT | 22.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 108 | 153.13% |
| CCL220603C00023000 | 2022-05-23 1:12PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 72 | 157.81% |
| CCL220603C00023500 | 2022-05-27 12:26PM EDT | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 21 | 271 | 162.50% |
| CCL220603C00024000 | 2022-05-27 12:16PM EDT | 24.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 53 | 70 | 168.75% |
| CCL220603C00024500 | 2022-05-27 10:57AM EDT | 24.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 19 | 19 | 165.63% |
| CCL220603C00025000 | 2022-05-27 9:56AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 77 | 156.25% |
| CCL220603C00026000 | 2022-05-16 9:43AM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 11 | 190.63% |
| CCL220603C00027000 | 2022-05-16 9:42AM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 198.44% |
| CCL220603C00030000 | 2022-05-27 10:51AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 30 | 225.00% |
Putsfor3 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220603P00005000 | 2022-05-27 9:44AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 15 | 312.50% |
| CCL220603P00009000 | 2022-05-27 11:52AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 270 | 143.75% |
| CCL220603P00010000 | 2022-05-27 2:50PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 109 | 384 | 112.50% |
| CCL220603P00011000 | 2022-05-27 3:09PM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 60 | 363 | 96.88% |
| CCL220603P00011500 | 2022-05-27 3:45PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 125 | 3,560 | 87.50% |
| CCL220603P00012000 | 2022-05-27 3:58PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 2,094 | 5,460 | 79.69% |
| CCL220603P00012500 | 2022-05-27 3:58PM EDT | 12.50 | 0.10 | 0.08 | 0.10 | -0.17 | -62.96% | 418 | 1,534 | 72.66% |
| CCL220603P00013000 | 2022-05-27 3:59PM EDT | 13.00 | 0.17 | 0.16 | 0.17 | -0.28 | -62.22% | 2,026 | 3,616 | 68.36% |
| CCL220603P00013500 | 2022-05-27 3:57PM EDT | 13.50 | 0.30 | 0.29 | 0.31 | -0.39 | -56.52% | 651 | 1,005 | 66.02% |
| CCL220603P00014000 | 2022-05-27 3:57PM EDT | 14.00 | 0.52 | 0.50 | 0.52 | -0.49 | -48.51% | 1,157 | 964 | 64.06% |
| CCL220603P00014500 | 2022-05-27 3:58PM EDT | 14.50 | 0.81 | 0.78 | 0.82 | -0.50 | -38.17% | 235 | 172 | 62.31% |
| CCL220603P00015000 | 2022-05-27 3:18PM EDT | 15.00 | 1.23 | 1.16 | 1.21 | -0.68 | -35.60% | 364 | 419 | 64.26% |
| CCL220603P00015500 | 2022-05-27 3:59PM EDT | 15.50 | 1.62 | 1.56 | 1.66 | -0.71 | -30.47% | 106 | 186 | 64.84% |
| CCL220603P00016000 | 2022-05-27 3:37PM EDT | 16.00 | 2.15 | 2.05 | 2.15 | -0.76 | -26.12% | 32 | 150 | 75.00% |
| CCL220603P00016500 | 2022-05-27 3:18PM EDT | 16.50 | 2.64 | 2.53 | 2.62 | -1.87 | -41.46% | 98 | 226 | 78.52% |
| CCL220603P00017000 | 2022-05-27 11:17AM EDT | 17.00 | 3.52 | 3.00 | 3.15 | -0.15 | -4.09% | 15 | 92 | 89.06% |
| CCL220603P00017500 | 2022-05-27 11:02AM EDT | 17.50 | 4.06 | 3.50 | 3.65 | -0.07 | -1.69% | 1 | 117 | 99.22% |
| CCL220603P00018000 | 2022-05-27 2:12PM EDT | 18.00 | 4.18 | 4.00 | 4.15 | -0.62 | -12.92% | 3 | 312 | 108.59% |
| CCL220603P00018500 | 2022-05-27 12:53PM EDT | 18.50 | 4.70 | 4.50 | 4.65 | -1.19 | -20.20% | 1 | 118 | 117.19% |
| CCL220603P00019000 | 2022-05-26 12:56PM EDT | 19.00 | 5.62 | 5.00 | 5.15 | 0.00 | - | 2 | 345 | 126.56% |
| CCL220603P00019500 | 2022-05-11 10:48AM EDT | 19.50 | 5.03 | 5.45 | 5.65 | 0.00 | - | 1 | 12 | 117.19% |
| CCL220603P00020000 | 2022-05-25 9:30AM EDT | 20.00 | 8.31 | 6.00 | 6.15 | 0.00 | - | 12 | 184 | 142.19% |
| CCL220603P00020500 | 2022-05-04 3:18PM EDT | 20.50 | 3.30 | 6.45 | 6.65 | 0.00 | - | 31 | 22 | 131.25% |
| CCL220603P00021000 | 2022-05-16 2:30PM EDT | 21.00 | 9.08 | 6.95 | 7.15 | 0.00 | - | 1 | 5 | 139.06% |
| CCL220603P00021500 | 2022-05-27 2:09PM EDT | 21.50 | 7.68 | 7.45 | 7.65 | +0.09 | +1.19% | 2 | 1 | 145.31% |
| CCL220603P00022000 | 2022-05-25 1:24PM EDT | 22.00 | 10.03 | 7.95 | 8.15 | 0.00 | - | 1 | 2 | 151.56% |
| CCL220603P00022500 | 2022-05-20 10:32AM EDT | 22.50 | 10.56 | 8.45 | 8.65 | 0.00 | - | 1 | 7 | 157.81% |
| CCL220603P00023000 | 2022-04-28 2:02PM EDT | 23.00 | 5.29 | 8.95 | 9.20 | 0.00 | - | 3 | 0 | 185.16% |
| CCL220603P00023500 | 2022-04-22 10:43AM EDT | 23.50 | 4.42 | 10.25 | 10.55 | 0.00 | - | 3 | 3 | 392.58% |
| CCL220603P00024000 | 2022-05-13 10:26AM EDT | 24.00 | 10.07 | 9.95 | 10.25 | 0.00 | - | 1 | 0 | 212.50% |
| CCL220603P00024500 | 2022-05-10 9:33AM EDT | 24.50 | 9.60 | 10.45 | 10.70 | 0.00 | - | 4 | 0 | 203.13% |
| CCL220603P00025000 | 2022-05-13 10:23AM EDT | 25.00 | 11.12 | 10.85 | 11.15 | 0.00 | - | 1 | 0 | 249.22% |
| CCL220603P00026000 | 2022-04-28 9:31AM EDT | 26.00 | 8.35 | 11.95 | 12.15 | 0.00 | - | 1 | 0 | 196.88% |
| CCL220603P00027000 | 2022-04-22 10:58AM EDT | 27.00 | 7.77 | 13.75 | 14.05 | 0.00 | - | 4 | 0 | 449.22% |
© 2022 Yahoo. All rights reserved.
