Singapore markets close in 1 hour 39 minutes
Straits Times Index
3,123.28 -42.22 (-1.33%) Nikkei
26,173.98 -397.89 (-1.50%) Hang Seng
17,328.01 -532.30 (-2.98%) FTSE 100
6,925.66 -58.93 (-0.84%) BTC-USD
18,706.74 -1,481.71 (-7.34%) CMC Crypto 200
427.60 -31.54 (-6.87%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220930C00003000 | 2022-09-21 12:48PM EDT | 3.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL220930C00004500 | 2022-09-22 9:42AM EDT | 4.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL220930C00005000 | 2022-09-26 2:32PM EDT | 5.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL220930C00006500 | 2022-09-27 12:52PM EDT | 6.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL220930C00007000 | 2022-09-27 1:00PM EDT | 7.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| CCL220930C00007500 | 2022-09-27 3:59PM EDT | 7.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 0.00% |
| CCL220930C00008000 | 2022-09-27 3:46PM EDT | 8.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,043 | 0 | 0.00% |
| CCL220930C00008500 | 2022-09-27 3:26PM EDT | 8.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 0.00% |
| CCL220930C00009000 | 2022-09-27 3:59PM EDT | 9.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4,099 | 0 | 0.00% |
| CCL220930C00009500 | 2022-09-27 3:59PM EDT | 9.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 9,331 | 0 | 12.50% |
| CCL220930C00010000 | 2022-09-27 3:59PM EDT | 10.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6,021 | 0 | 25.00% |
| CCL220930C00010500 | 2022-09-27 3:59PM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,783 | 0 | 50.00% |
| CCL220930C00011000 | 2022-09-27 3:57PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,356 | 0 | 50.00% |
| CCL220930C00011500 | 2022-09-27 3:41PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 356 | 0 | 50.00% |
| CCL220930C00012000 | 2022-09-27 3:54PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 50.00% |
| CCL220930C00012500 | 2022-09-27 3:59PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CCL220930C00013000 | 2022-09-27 12:39PM EDT | 13.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 42 | 0 | 162.50% |
| CCL220930C00013500 | 2022-09-27 9:57AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CCL220930C00014000 | 2022-09-27 9:56AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL220930C00014500 | 2022-09-27 10:56AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| CCL220930C00015000 | 2022-09-27 10:01AM EDT | 15.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 100 | 0 | 212.50% |
| CCL220930C00015500 | 2022-09-23 2:41PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL220930C00016000 | 2022-09-23 12:21PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL220930C00016500 | 2022-09-20 1:21PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL220930C00017000 | 2022-09-19 12:37PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| CCL220930C00018000 | 2022-09-23 1:02PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CCL220930C00019000 | 2022-09-21 3:20PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 100.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220930P00004500 | 2022-09-20 2:58PM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL220930P00005000 | 2022-09-16 11:37AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| CCL220930P00005500 | 2022-09-12 1:00PM EDT | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL220930P00006000 | 2022-09-27 10:48AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| CCL220930P00006500 | 2022-09-27 12:23PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CCL220930P00007000 | 2022-09-27 3:45PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| CCL220930P00007500 | 2022-09-27 2:25PM EDT | 7.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 50.00% |
| CCL220930P00008000 | 2022-09-27 3:59PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 50.00% |
| CCL220930P00008500 | 2022-09-27 3:52PM EDT | 8.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 948 | 0 | 25.00% |
| CCL220930P00009000 | 2022-09-27 3:59PM EDT | 9.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4,948 | 0 | 12.50% |
| CCL220930P00009500 | 2022-09-27 3:55PM EDT | 9.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 640 | 0 | 0.00% |
| CCL220930P00010000 | 2022-09-27 3:52PM EDT | 10.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 0.00% |
| CCL220930P00010500 | 2022-09-27 3:11PM EDT | 10.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| CCL220930P00011000 | 2022-09-27 2:44PM EDT | 11.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| CCL220930P00011500 | 2022-09-27 2:19PM EDT | 11.50 | 2.47 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CCL220930P00012000 | 2022-09-27 10:59AM EDT | 12.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL220930P00012500 | 2022-09-23 2:45PM EDT | 12.50 | 3.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CCL220930P00013000 | 2022-09-26 9:50AM EDT | 13.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| CCL220930P00013500 | 2022-09-23 1:08PM EDT | 13.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL220930P00014000 | 2022-09-26 10:30AM EDT | 14.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL220930P00015000 | 2022-09-27 11:38AM EDT | 15.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL220930P00015500 | 2022-09-27 11:25AM EDT | 15.50 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL220930P00016000 | 2022-09-19 11:17AM EDT | 16.00 | 5.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL220930P00017000 | 2022-09-16 9:31AM EDT | 17.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL220930P00018000 | 2022-09-16 1:20PM EDT | 18.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
