Singapore markets open in 8 hours 58 minutes
Straits Times Index
3,287.95 +5.98 (+0.18%) S&P 500
4,662.85 +3.82 (+0.08%) Dow
35,911.81 -201.79 (-0.56%) Nasdaq
14,893.75 +86.95 (+0.59%) BTC-USD
42,490.52 -751.88 (-1.74%) CMC Crypto 200
1,019.49 -6.24 (-0.61%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:17.50
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220121C00017500 | 2022-01-14 3:59PM EST | 2022-01-21 | 5.45 | 5.40 | 5.50 | +0.08 | +1.49% | 111 | 12,561 | 50.00% |
| CCL220218C00017500 | 2022-01-14 3:51PM EST | 2022-02-18 | 5.60 | 5.55 | 5.65 | -0.15 | -2.61% | 212 | 3,318 | 65.23% |
| CCL220225C00017500 | 2022-01-07 1:39PM EST | 2022-02-25 | 4.92 | 5.45 | 5.85 | 0.00 | - | 2 | 2 | 63.87% |
| CCL220304C00017500 | 2022-01-13 12:04PM EST | 2022-03-04 | 5.85 | 5.60 | 5.95 | +5.85 | - | - | - | 67.87% |
| CCL220318C00017500 | 2022-01-14 3:29PM EST | 2022-03-18 | 5.65 | 5.70 | 5.80 | -0.19 | -3.25% | 14 | 2,469 | 58.11% |
| CCL220414C00017500 | 2022-01-14 1:16PM EST | 2022-04-14 | 5.60 | 5.95 | 6.05 | -0.40 | -6.67% | 15 | 1,763 | 59.28% |
| CCL220520C00017500 | 2022-01-12 12:08PM EST | 2022-05-20 | 5.55 | 6.20 | 6.40 | 0.00 | - | - | 8 | 59.33% |
| CCL220617C00017500 | 2022-01-14 12:14PM EST | 2022-06-17 | 6.10 | 6.35 | 6.50 | -0.40 | -6.15% | 2 | 6,420 | 56.89% |
| CCL220715C00017500 | 2022-01-14 11:56AM EST | 2022-07-15 | 6.20 | 6.55 | 6.70 | -0.40 | -6.06% | 1 | 1,432 | 56.93% |
| CCL220916C00017500 | 2022-01-14 3:03PM EST | 2022-09-16 | 6.78 | 6.70 | 7.10 | -0.21 | -3.00% | 7 | 3,404 | 54.30% |
| CCL230120C00017500 | 2022-01-14 1:41PM EST | 2023-01-20 | 7.15 | 7.30 | 7.55 | -0.38 | -5.05% | 61 | 22,254 | 51.93% |
| CCL240119C00017500 | 2022-01-14 3:29PM EST | 2024-01-19 | 9.00 | 8.75 | 9.05 | -0.20 | -2.17% | 14 | 1,563 | 51.90% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220121P00017500 | 2022-01-14 3:53PM EST | 2022-01-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 276 | 35,223 | 109.38% |
| CCL220128P00017500 | 2022-01-13 12:23PM EST | 2022-01-28 | 0.04 | 0.04 | 0.04 | 0.00 | - | 4 | 14 | 82.03% |
| CCL220218P00017500 | 2022-01-14 3:49PM EST | 2022-02-18 | 0.13 | 0.13 | 0.14 | 0.00 | - | 123 | 18,014 | 63.67% |
| CCL220225P00017500 | 2022-01-12 10:17AM EST | 2022-02-25 | 0.25 | 0.15 | 0.22 | +0.25 | - | - | - | 62.60% |
| CCL220318P00017500 | 2022-01-14 3:46PM EST | 2022-03-18 | 0.32 | 0.30 | 0.33 | +0.02 | +6.67% | 164 | 39,030 | 58.98% |
| CCL220414P00017500 | 2022-01-14 3:30PM EST | 2022-04-14 | 0.53 | 0.52 | 0.55 | +0.01 | +1.92% | 34 | 4,675 | 58.69% |
| CCL220520P00017500 | 2022-01-14 3:29PM EST | 2022-05-20 | 0.79 | 0.76 | 0.82 | -0.01 | -1.25% | 33 | 162 | 57.57% |
| CCL220617P00017500 | 2022-01-14 3:21PM EST | 2022-06-17 | 0.97 | 0.92 | 0.99 | 0.00 | - | 2,201 | 43,644 | 56.40% |
| CCL220715P00017500 | 2022-01-14 3:56PM EST | 2022-07-15 | 1.09 | 1.07 | 1.13 | 0.00 | - | 20 | 5,943 | 55.23% |
| CCL220916P00017500 | 2022-01-14 1:41PM EST | 2022-09-16 | 1.42 | 1.31 | 1.37 | +0.07 | +5.19% | 11 | 22,984 | 52.22% |
| CCL230120P00017500 | 2022-01-13 3:26PM EST | 2023-01-20 | 1.92 | 1.78 | 2.05 | +0.01 | +0.52% | 50 | 41,538 | 51.07% |
| CCL240119P00017500 | 2022-01-13 11:41AM EST | 2024-01-19 | 3.00 | 2.78 | 3.10 | 0.00 | - | 5 | 1,080 | 48.39% |
© 2022 Yahoo. All rights reserved.
