Singapore markets open in 2 hours 26 minutes
Straits Times Index
3,282.88 +13.02 (+0.40%) S&P 500
4,145.19 -6.75 (-0.16%) Dow
32,803.47 +76.67 (+0.23%) Nasdaq
12,657.55 -63.04 (-0.50%) BTC-USD
23,269.18 +96.87 (+0.42%) CMC Crypto 200
533.20 -2.02 (-0.38%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.50
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220819C00017500 | 2022-08-05 3:35PM EDT | 2022-08-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 1,128 | 137.50% |
| CCL220826C00017500 | 2022-07-13 12:15PM EDT | 2022-08-26 | 0.04 | 0.00 | 0.03 | 0.00 | - | 480 | 190 | 110.94% |
| CCL220916C00017500 | 2022-08-05 3:56PM EDT | 2022-09-16 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 79 | 13,834 | 85.16% |
| CCL221021C00017500 | 2022-08-05 2:48PM EDT | 2022-10-21 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 30 | 19,819 | 74.22% |
| CCL230120C00017500 | 2022-08-05 3:13PM EDT | 2023-01-20 | 0.34 | 0.31 | 0.35 | +0.01 | +3.03% | 129 | 27,356 | 70.12% |
| CCL230317C00017500 | 2022-08-05 3:37PM EDT | 2023-03-17 | 0.45 | 0.43 | 0.46 | +0.03 | +7.14% | 126 | 1,558 | 66.41% |
| CCL230616C00017500 | 2022-08-05 2:11PM EDT | 2023-06-16 | 0.71 | 0.64 | 0.72 | +0.03 | +4.41% | 78 | 840 | 64.55% |
| CCL240119C00017500 | 2022-08-05 2:50PM EDT | 2024-01-19 | 1.40 | 1.30 | 1.44 | +0.04 | +2.94% | 2 | 10,051 | 66.11% |
| CCL240621C00017500 | 2022-08-05 1:59PM EDT | 2024-06-21 | 1.85 | 1.75 | 2.02 | +0.06 | +3.35% | 1 | 1,815 | 68.12% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220819P00017500 | 2022-08-01 2:08PM EDT | 2022-08-19 | 8.72 | 7.60 | 7.75 | 0.00 | - | 2 | 12 | 175.00% |
| CCL220916P00017500 | 2022-08-04 10:11AM EDT | 2022-09-16 | 7.62 | 7.60 | 7.75 | 0.00 | - | 1 | 25,304 | 98.83% |
| CCL221021P00017500 | 2022-08-02 9:30AM EDT | 2022-10-21 | 8.84 | 7.65 | 7.75 | 0.00 | - | 100 | 15,648 | 59.38% |
| CCL230120P00017500 | 2022-08-05 3:37PM EDT | 2023-01-20 | 7.85 | 7.80 | 7.90 | 0.00 | - | 22 | 48,696 | 58.98% |
| CCL230317P00017500 | 2022-08-05 3:37PM EDT | 2023-03-17 | 7.90 | 7.85 | 7.95 | -0.35 | -4.24% | 20 | 375 | 54.49% |
| CCL230616P00017500 | 2022-07-27 10:54AM EDT | 2023-06-16 | 9.10 | 7.95 | 8.10 | 0.00 | - | 57 | 237 | 51.86% |
| CCL240119P00017500 | 2022-08-03 3:01PM EDT | 2024-01-19 | 8.55 | 8.40 | 8.55 | 0.00 | - | 1 | 9,428 | 52.69% |
| CCL240621P00017500 | 2022-07-28 3:56PM EDT | 2024-06-21 | 9.06 | 8.15 | 9.60 | 0.00 | - | 28 | 63 | 54.79% |
© 2022 Yahoo. All rights reserved.
