Singapore markets close in 4 hours 31 minutes
Straits Times Index
3,284.62 +2.65 (+0.08%) Nikkei
28,349.74 +225.46 (+0.80%) Hang Seng
24,240.11 -143.21 (-0.59%) FTSE 100
7,542.95 -20.90 (-0.28%) BTC-USD
42,810.05 -226.76 (-0.53%) CMC Crypto 200
1,028.46 +2.73 (+0.27%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:22.50
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220121C00022500 | 2022-01-14 3:58PM EST | 2022-01-21 | 0.82 | 0.81 | 0.84 | -0.05 | -5.75% | 1,571 | 21,849 | 53.91% |
| CCL220128C00022500 | 2022-01-14 3:59PM EST | 2022-01-28 | 1.13 | 1.16 | 1.22 | -0.01 | -0.88% | 164 | 121 | 57.72% |
| CCL220218C00022500 | 2022-01-14 3:57PM EST | 2022-02-18 | 1.66 | 1.66 | 1.70 | -0.02 | -1.19% | 388 | 46,580 | 53.03% |
| CCL220225C00022500 | 2022-01-14 3:53PM EST | 2022-02-25 | 1.77 | 1.71 | 1.86 | -0.23 | -11.50% | 17 | 108 | 51.66% |
| CCL220304C00022500 | 2022-01-13 10:13AM EST | 2022-03-04 | 2.05 | 1.84 | 2.07 | +2.05 | - | - | - | 52.98% |
| CCL220318C00022500 | 2022-01-14 3:56PM EST | 2022-03-18 | 2.15 | 2.14 | 2.20 | -0.02 | -0.92% | 400 | 25,277 | 52.34% |
| CCL220414C00022500 | 2022-01-14 3:23PM EST | 2022-04-14 | 2.55 | 2.56 | 2.63 | -0.05 | -1.92% | 183 | 6,022 | 53.22% |
| CCL220520C00022500 | 2022-01-14 12:45PM EST | 2022-05-20 | 2.63 | 2.97 | 3.05 | -0.42 | -13.77% | 78 | 269 | 52.78% |
| CCL220617C00022500 | 2022-01-14 3:59PM EST | 2022-06-17 | 3.25 | 3.20 | 3.30 | +0.04 | +1.25% | 328 | 23,018 | 51.86% |
| CCL220715C00022500 | 2022-01-14 3:09PM EST | 2022-07-15 | 3.43 | 3.45 | 3.55 | -0.03 | -0.87% | 106 | 3,180 | 51.64% |
| CCL220916C00022500 | 2022-01-14 2:36PM EST | 2022-09-16 | 3.85 | 3.85 | 4.10 | -0.09 | -2.28% | 53 | 13,866 | 51.00% |
| CCL230120C00022500 | 2022-01-14 3:05PM EST | 2023-01-20 | 4.70 | 4.65 | 4.80 | -0.05 | -1.05% | 155 | 20,529 | 50.68% |
| CCL240119C00022500 | 2022-01-14 3:55PM EST | 2024-01-19 | 6.60 | 6.40 | 7.00 | -0.10 | -1.49% | 537 | 4,067 | 51.49% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220121P00022500 | 2022-01-14 3:59PM EST | 2022-01-21 | 0.39 | 0.38 | 0.39 | -0.10 | -20.41% | 2,216 | 35,067 | 54.88% |
| CCL220128P00022500 | 2022-01-14 3:57PM EST | 2022-01-28 | 0.69 | 0.82 | 0.93 | -0.08 | -10.39% | 94 | 12 | 66.02% |
| CCL220218P00022500 | 2022-01-14 3:59PM EST | 2022-02-18 | 1.22 | 1.21 | 1.25 | -0.06 | -4.69% | 1,898 | 40,566 | 53.03% |
| CCL220225P00022500 | 2022-01-14 9:50AM EST | 2022-02-25 | 1.55 | 1.27 | 1.40 | +0.19 | +13.97% | 26 | 189 | 51.71% |
| CCL220318P00022500 | 2022-01-14 3:46PM EST | 2022-03-18 | 1.73 | 1.71 | 1.74 | -0.05 | -2.81% | 154 | 18,910 | 52.49% |
| CCL220414P00022500 | 2022-01-14 3:25PM EST | 2022-04-14 | 2.18 | 2.12 | 2.16 | -0.04 | -1.80% | 91 | 10,947 | 53.13% |
| CCL220520P00022500 | 2022-01-14 1:43PM EST | 2022-05-20 | 2.67 | 2.47 | 2.52 | +0.02 | +0.75% | - | 25 | 51.56% |
| CCL220617P00022500 | 2022-01-14 3:23PM EST | 2022-06-17 | 2.78 | 2.67 | 2.78 | +0.03 | +1.09% | 39 | 32,680 | 50.56% |
| CCL220715P00022500 | 2022-01-14 2:31PM EST | 2022-07-15 | 3.09 | 2.96 | 3.05 | +0.15 | +5.10% | 20 | 548 | 50.93% |
| CCL220916P00022500 | 2022-01-14 3:56PM EST | 2022-09-16 | 3.40 | 3.30 | 3.40 | +0.15 | +4.62% | 167 | 17,920 | 49.29% |
| CCL230120P00022500 | 2022-01-14 11:21AM EST | 2023-01-20 | 4.27 | 4.05 | 4.15 | +0.12 | +2.89% | 513 | 24,126 | 48.44% |
| CCL240119P00022500 | 2022-01-13 9:50AM EST | 2024-01-19 | 5.53 | 5.25 | 5.80 | -0.05 | -0.90% | 1 | 6,810 | 47.80% |
© 2022 Yahoo. All rights reserved.
