Singapore markets close in 3 hours 41 minutes
Straits Times Index
3,283.68 +1.71 (+0.05%) Nikkei
28,329.86 +205.58 (+0.73%) Hang Seng
24,210.99 -172.33 (-0.71%) FTSE 100
7,542.95 -20.90 (-0.28%) BTC-USD
42,486.95 -600.70 (-1.39%) CMC Crypto 200
1,020.09 -5.64 (-0.55%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:20.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220121C00020000 | 2022-01-14 3:58PM EST | 2022-01-21 | 2.98 | 2.95 | 3.00 | -0.04 | -1.32% | 702 | 88,624 | 65.63% |
| CCL220128C00020000 | 2022-01-14 3:38PM EST | 2022-01-28 | 3.00 | 3.00 | 3.15 | -0.05 | -1.64% | 36 | 949 | 61.52% |
| CCL220204C00020000 | 2022-01-14 2:22PM EST | 2022-02-04 | 3.10 | 3.10 | 3.25 | -0.20 | -6.06% | 41 | 481 | 58.59% |
| CCL220211C00020000 | 2022-01-14 2:46PM EST | 2022-02-11 | 3.12 | 3.20 | 3.35 | -0.21 | -6.31% | 88 | 28 | 57.03% |
| CCL220218C00020000 | 2022-01-14 3:49PM EST | 2022-02-18 | 3.35 | 3.35 | 3.40 | +0.05 | +1.52% | 3,368 | 30,585 | 56.25% |
| CCL220225C00020000 | 2022-01-14 3:59PM EST | 2022-02-25 | 3.50 | 3.40 | 3.60 | -0.01 | -0.28% | - | 13 | 57.03% |
| CCL220304C00020000 | 2022-01-13 10:11AM EST | 2022-03-04 | 3.64 | 3.50 | 3.70 | +3.64 | - | - | - | 56.84% |
| CCL220318C00020000 | 2022-01-14 3:40PM EST | 2022-03-18 | 3.70 | 3.70 | 3.80 | 0.00 | - | 678 | 11,987 | 55.18% |
| CCL220414C00020000 | 2022-01-14 3:11PM EST | 2022-04-14 | 3.94 | 4.05 | 4.15 | -0.11 | -2.72% | 250 | 7,552 | 55.76% |
| CCL220520C00020000 | 2022-01-14 1:59PM EST | 2022-05-20 | 4.20 | 4.40 | 4.50 | -0.27 | -6.04% | 18 | 49 | 54.88% |
| CCL220617C00020000 | 2022-01-14 3:42PM EST | 2022-06-17 | 4.60 | 4.65 | 4.70 | 0.00 | - | 70 | 29,243 | 54.05% |
| CCL220715C00020000 | 2022-01-14 1:48PM EST | 2022-07-15 | 4.65 | 4.80 | 4.95 | -0.22 | -4.52% | 104 | 3,945 | 53.32% |
| CCL220916C00020000 | 2022-01-14 3:31PM EST | 2022-09-16 | 5.15 | 5.20 | 5.30 | -0.10 | -1.90% | 36 | 9,994 | 51.71% |
| CCL230120C00020000 | 2022-01-14 3:58PM EST | 2023-01-20 | 6.00 | 5.90 | 6.10 | +0.05 | +0.84% | 84 | 73,591 | 51.34% |
| CCL240119C00020000 | 2022-01-14 3:07PM EST | 2024-01-19 | 7.70 | 7.45 | 8.00 | -0.12 | -1.53% | 34 | 7,690 | 51.76% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220121P00020000 | 2022-01-14 3:46PM EST | 2022-01-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,423 | 96,471 | 74.22% |
| CCL220128P00020000 | 2022-01-14 3:46PM EST | 2022-01-28 | 0.14 | 0.12 | 0.14 | 0.00 | - | 155 | 2,217 | 62.11% |
| CCL220204P00020000 | 2022-01-14 3:52PM EST | 2022-02-04 | 0.22 | 0.21 | 0.26 | -0.01 | -4.35% | 126 | 3,219 | 59.38% |
| CCL220211P00020000 | 2022-01-14 1:57PM EST | 2022-02-11 | 0.40 | 0.31 | 0.38 | +0.07 | +21.21% | 303 | 370 | 58.40% |
| CCL220218P00020000 | 2022-01-14 3:49PM EST | 2022-02-18 | 0.42 | 0.41 | 0.43 | 0.00 | - | 426 | 26,467 | 56.06% |
| CCL220225P00020000 | 2022-01-14 3:28PM EST | 2022-02-25 | 0.53 | 0.48 | 0.55 | 0.00 | - | 14 | 144 | 55.47% |
| CCL220318P00020000 | 2022-01-14 3:43PM EST | 2022-03-18 | 0.78 | 0.77 | 0.79 | -0.02 | -2.50% | 1,206 | 31,856 | 54.49% |
| CCL220414P00020000 | 2022-01-14 3:43PM EST | 2022-04-14 | 1.15 | 1.11 | 1.14 | 0.00 | - | 135 | 16,722 | 55.08% |
| CCL220520P00020000 | 2022-01-13 12:50PM EST | 2022-05-20 | 1.46 | 1.44 | 1.48 | 0.00 | - | 2 | 232 | 54.00% |
| CCL220617P00020000 | 2022-01-14 3:21PM EST | 2022-06-17 | 1.71 | 1.65 | 1.72 | +0.01 | +0.59% | 38 | 37,227 | 53.27% |
| CCL220715P00020000 | 2022-01-14 3:58PM EST | 2022-07-15 | 1.88 | 1.80 | 1.91 | +0.02 | +1.08% | 71 | 7,802 | 52.05% |
| CCL220916P00020000 | 2022-01-14 3:59PM EST | 2022-09-16 | 2.20 | 2.16 | 2.23 | 0.00 | - | 10 | 19,575 | 50.10% |
| CCL230120P00020000 | 2022-01-14 1:03PM EST | 2023-01-20 | 2.98 | 2.79 | 2.89 | +0.08 | +2.76% | 11 | 46,982 | 49.37% |
| CCL240119P00020000 | 2022-01-14 3:58PM EST | 2024-01-19 | 4.20 | 4.10 | 4.25 | -0.05 | -1.18% | 2 | 12,584 | 47.10% |
© 2022 Yahoo. All rights reserved.
