Singapore markets open in 7 hours 11 minutes
Straits Times Index
3,041.29 -79.29 (-2.54%) S&P 500
4,579.65 -75.62 (-1.62%) Dow
34,520.18 -615.76 (-1.75%) Nasdaq
15,517.77 -265.06 (-1.68%) BTC-USD
57,319.32 -1,413.59 (-2.41%) CMC Crypto 200
1,459.99 +17.21 (+1.19%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:49PM EST. Market open.
Callsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL211203C00015000 | 2021-11-30 12:22PM EST | 15.00 | 2.35 | 2.44 | 2.49 | -0.80 | -25.40% | 23 | 168 | 132.03% |
| CCL211203C00016000 | 2021-11-30 12:34PM EST | 16.00 | 1.56 | 1.53 | 1.56 | -0.64 | -29.09% | 750 | 365 | 104.30% |
| CCL211203C00017000 | 2021-11-30 12:22PM EST | 17.00 | 0.68 | 0.75 | 0.78 | -0.64 | -48.48% | 640 | 210 | 85.16% |
| CCL211203C00017500 | 2021-11-30 12:34PM EST | 17.50 | 0.49 | 0.48 | 0.50 | -0.44 | -47.31% | 2,007 | 725 | 81.05% |
| CCL211203C00018000 | 2021-11-30 12:34PM EST | 18.00 | 0.29 | 0.28 | 0.30 | -0.34 | -53.97% | 9,506 | 5,106 | 78.32% |
| CCL211203C00019000 | 2021-11-30 12:31PM EST | 19.00 | 0.08 | 0.08 | 0.09 | -0.16 | -66.67% | 2,148 | 7,052 | 76.56% |
| CCL211203C00020000 | 2021-11-30 12:33PM EST | 20.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 2,737 | 9,761 | 85.16% |
| CCL211203C00021000 | 2021-11-30 12:31PM EST | 21.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2,695 | 7,618 | 92.19% |
| CCL211203C00022000 | 2021-11-30 12:19PM EST | 22.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 237 | 11,715 | 109.38% |
| CCL211203C00022500 | 2021-11-30 12:10PM EST | 22.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 106 | 1,228 | 118.75% |
| CCL211203C00023000 | 2021-11-30 12:21PM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 308 | 6,578 | 112.50% |
| CCL211203C00024000 | 2021-11-30 12:22PM EST | 24.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 33 | 2,299 | 125.00% |
| CCL211203C00025000 | 2021-11-30 11:34AM EST | 25.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 55 | 1,748 | 137.50% |
| CCL211203C00026000 | 2021-11-30 9:34AM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,300 | 150.00% |
| CCL211203C00027000 | 2021-11-29 3:39PM EST | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 1,363 | 184.38% |
| CCL211203C00027500 | 2021-11-23 10:00AM EST | 27.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 54 | 190.63% |
| CCL211203C00028000 | 2021-11-29 3:01PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 145 | 842 | 175.00% |
| CCL211203C00029000 | 2021-11-29 12:36PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 196 | 271 | 187.50% |
| CCL211203C00030000 | 2021-11-23 10:23AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 139 | 193.75% |
| CCL211203C00031000 | 2021-11-22 11:30AM EST | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 4 | 231.25% |
| CCL211203C00032000 | 2021-11-22 9:43AM EST | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 7 | 243.75% |
| CCL211203C00033000 | 2021-11-22 9:44AM EST | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 5 | 243.75% |
| CCL211203C00034000 | 2021-11-22 10:10AM EST | 34.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 50 | 262.50% |
Putsfor3 December 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL211203P00015000 | 2021-11-30 12:16PM EST | 15.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 626 | 3,015 | 90.63% |
| CCL211203P00016000 | 2021-11-30 12:34PM EST | 16.00 | 0.12 | 0.11 | 0.13 | +0.06 | +100.00% | 1,632 | 5,888 | 76.95% |
| CCL211203P00017000 | 2021-11-30 12:34PM EST | 17.00 | 0.33 | 0.33 | 0.34 | +0.17 | +106.25% | 3,437 | 2,923 | 65.04% |
| CCL211203P00017500 | 2021-11-30 12:33PM EST | 17.50 | 0.56 | 0.54 | 0.57 | +0.29 | +107.41% | 3,684 | 3,053 | 60.94% |
| CCL211203P00018000 | 2021-11-30 12:33PM EST | 18.00 | 0.85 | 0.85 | 0.88 | +0.40 | +88.89% | 4,647 | 4,801 | 56.64% |
| CCL211203P00019000 | 2021-11-30 12:08PM EST | 19.00 | 1.92 | 1.62 | 1.68 | +0.86 | +81.13% | 181 | 16,929 | 0.00% |
| CCL211203P00020000 | 2021-11-30 12:16PM EST | 20.00 | 2.88 | 2.57 | 2.64 | +0.94 | +48.45% | 104 | 3,515 | 0.00% |
| CCL211203P00021000 | 2021-11-30 12:20PM EST | 21.00 | 3.73 | 3.60 | 3.70 | +0.79 | +26.87% | 19 | 4,298 | 0.00% |
| CCL211203P00022000 | 2021-11-30 11:48AM EST | 22.00 | 4.75 | 4.55 | 4.60 | +0.90 | +23.38% | 14 | 2,355 | 0.00% |
| CCL211203P00022500 | 2021-11-30 11:33AM EST | 22.50 | 5.10 | 5.05 | 5.10 | +0.65 | +14.61% | 84 | 343 | 0.00% |
| CCL211203P00023000 | 2021-11-30 11:49AM EST | 23.00 | 5.75 | 5.60 | 5.70 | +0.93 | +19.29% | 191 | 1,351 | 0.00% |
| CCL211203P00024000 | 2021-11-30 9:49AM EST | 24.00 | 6.66 | 6.55 | 6.65 | +0.76 | +12.88% | 77 | 2,049 | 0.00% |
| CCL211203P00025000 | 2021-11-30 11:37AM EST | 25.00 | 7.62 | 7.55 | 7.60 | +0.57 | +8.09% | 21 | 824 | 0.00% |
| CCL211203P00026000 | 2021-11-29 3:21PM EST | 26.00 | 7.87 | 8.55 | 8.65 | 0.00 | - | 86 | 331 | 0.00% |
| CCL211203P00027000 | 2021-11-29 1:20PM EST | 27.00 | 8.80 | 9.50 | 9.65 | 0.00 | - | 1 | 43 | 0.00% |
| CCL211203P00027500 | 2021-11-24 1:25PM EST | 27.50 | 7.20 | 10.05 | 10.15 | 0.00 | - | - | 1 | 0.00% |
| CCL211203P00028000 | 2021-11-29 3:00PM EST | 28.00 | 9.90 | 10.50 | 10.65 | 0.00 | - | 27 | 42 | 0.00% |
| CCL211203P00029000 | 2021-11-26 11:57AM EST | 29.00 | 11.60 | 11.55 | 11.60 | 0.00 | - | 2 | 5 | 0.00% |
| CCL211203P00030000 | 2021-11-26 11:57AM EST | 30.00 | 12.60 | 12.55 | 12.65 | 0.00 | - | 3 | 9 | 0.00% |
| CCL211203P00031000 | 2021-11-29 9:59AM EST | 31.00 | 12.60 | 13.45 | 13.65 | 0.00 | - | 2 | 2 | 0.00% |
| CCL211203P00032000 | 2021-11-29 10:55AM EST | 32.00 | 14.05 | 14.55 | 14.60 | 0.00 | - | 6 | 13 | 0.00% |
| CCL211203P00033000 | 2021-11-26 12:08PM EST | 33.00 | 15.45 | 15.55 | 15.65 | 0.00 | - | 3 | 6 | 0.00% |
| CCL211203P00034000 | 2021-11-30 10:30AM EST | 34.00 | 16.25 | 16.55 | 16.70 | -0.25 | -1.52% | 3 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
