Singapore markets closed
Straits Times Index
3,246.51 -26.97 (-0.82%) Nikkei
28,930.33 -11.77 (-0.04%) Hang Seng
19,773.03 +9.12 (+0.05%) FTSE 100
7,545.65 +3.80 (+0.05%) BTC-USD
21,372.43 -2,040.88 (-8.72%) CMC Crypto 200
507.40 -34.21 (-6.32%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:26AM EDT. Market open.
Strike:20.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220819C00020000 | 2022-08-17 9:30AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 609 | 525.00% |
| CCL220916C00020000 | 2022-08-19 10:39AM EDT | 2022-09-16 | 0.03 | 0.01 | 0.03 | 0.00 | - | 31 | 18,700 | 114.06% |
| CCL221021C00020000 | 2022-08-19 10:30AM EDT | 2022-10-21 | 0.06 | 0.04 | 0.06 | 0.00 | - | 513 | 12,806 | 88.28% |
| CCL230120C00020000 | 2022-08-19 11:08AM EDT | 2023-01-20 | 0.20 | 0.19 | 0.21 | -0.03 | -13.04% | 470 | 67,992 | 74.41% |
| CCL230317C00020000 | 2022-08-18 3:58PM EDT | 2023-03-17 | 0.32 | 0.28 | 0.32 | -0.05 | -13.51% | 100 | 1,760 | 70.41% |
| CCL230616C00020000 | 2022-08-19 11:07AM EDT | 2023-06-16 | 0.48 | 0.44 | 0.50 | -0.08 | -14.29% | 32 | 3,966 | 66.60% |
| CCL240119C00020000 | 2022-08-19 10:55AM EDT | 2024-01-19 | 1.08 | 1.05 | 1.10 | -0.17 | -13.60% | 349 | 25,608 | 67.29% |
| CCL240621C00020000 | 2022-08-18 3:30PM EDT | 2024-06-21 | 1.52 | 1.25 | 1.59 | 0.00 | - | 149 | 148 | 66.26% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220819P00020000 | 2022-08-02 1:30PM EDT | 2022-08-19 | 10.56 | 10.15 | 10.25 | 0.00 | - | 2 | 2 | 0.00% |
| CCL220916P00020000 | 2022-08-17 11:16AM EDT | 2022-09-16 | 9.42 | 10.15 | 10.30 | 0.00 | - | 4 | 12,165 | 121.88% |
| CCL221021P00020000 | 2022-08-19 9:42AM EDT | 2022-10-21 | 10.05 | 10.15 | 10.30 | +0.35 | +3.61% | 15 | 3,952 | 82.03% |
| CCL230120P00020000 | 2022-08-17 2:19PM EDT | 2023-01-20 | 9.35 | 10.25 | 10.35 | 0.00 | - | 90 | 43,169 | 52.73% |
| CCL230317P00020000 | 2022-08-04 3:57PM EDT | 2023-03-17 | 10.35 | 10.30 | 10.40 | 0.00 | - | 1 | 410 | 52.93% |
| CCL230616P00020000 | 2022-08-17 10:54AM EDT | 2023-06-16 | 9.65 | 10.30 | 10.45 | 0.00 | - | 20 | 438 | 52.15% |
| CCL240119P00020000 | 2022-08-16 10:45AM EDT | 2024-01-19 | 10.05 | 10.55 | 10.75 | 0.00 | - | 1 | 25,890 | 51.22% |
| CCL240621P00020000 | 2022-08-16 2:15PM EDT | 2024-06-21 | 9.75 | 10.70 | 10.95 | 0.00 | - | 2 | 2 | 50.20% |
© 2022 Yahoo. All rights reserved.
