Singapore markets close in 6 hours 37 minutes
Straits Times Index
3,295.06 +7.11 (+0.22%) Nikkei
28,588.57 +255.05 (+0.90%) Hang Seng
24,276.18 +58.15 (+0.24%) FTSE 100
7,611.23 +68.28 (+0.91%) BTC-USD
42,233.91 -681.77 (-1.59%) CMC Crypto 200
1,016.53 -9.20 (-0.90%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:30.00
Callsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220121C00030000 | 2022-01-14 3:59PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,345 | 73,461 | 100.00% |
| CCL220128C00030000 | 2022-01-14 1:08PM EST | 2022-01-28 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 71 | 75.00% |
| CCL220204C00030000 | 2022-01-13 1:17PM EST | 2022-02-04 | 0.04 | 0.03 | 0.07 | 0.00 | - | 17 | 36 | 65.63% |
| CCL220211C00030000 | 2022-01-14 2:10PM EST | 2022-02-11 | 0.06 | 0.06 | 0.09 | -0.03 | -33.33% | 10 | 51 | 60.16% |
| CCL220218C00030000 | 2022-01-14 3:44PM EST | 2022-02-18 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 181 | 15,328 | 58.01% |
| CCL220225C00030000 | 2022-01-14 2:53PM EST | 2022-02-25 | 0.14 | 0.10 | 0.18 | -0.01 | -6.67% | 1 | 118 | 54.88% |
| CCL220318C00030000 | 2022-01-14 3:59PM EST | 2022-03-18 | 0.29 | 0.29 | 0.32 | -0.03 | -9.38% | 88 | 23,927 | 54.00% |
| CCL220414C00030000 | 2022-01-14 3:27PM EST | 2022-04-14 | 0.54 | 0.54 | 0.59 | -0.07 | -11.48% | 79 | 14,519 | 54.30% |
| CCL220520C00030000 | 2022-01-13 2:54PM EST | 2022-05-20 | 0.85 | 0.81 | 0.86 | 0.00 | - | 27 | 103 | 52.64% |
| CCL220617C00030000 | 2022-01-14 3:40PM EST | 2022-06-17 | 1.00 | 1.00 | 1.06 | -0.03 | -2.91% | 167 | 64,906 | 51.71% |
| CCL220715C00030000 | 2022-01-14 12:25PM EST | 2022-07-15 | 1.14 | 1.22 | 1.33 | -0.11 | -8.80% | 5 | 1,622 | 52.05% |
| CCL220916C00030000 | 2022-01-14 3:59PM EST | 2022-09-16 | 1.60 | 1.50 | 1.70 | -0.05 | -3.03% | 22 | 6,551 | 51.20% |
| CCL230120C00030000 | 2022-01-14 3:58PM EST | 2023-01-20 | 2.37 | 2.32 | 2.40 | -0.02 | -0.84% | 134 | 50,626 | 49.63% |
| CCL240119C00030000 | 2022-01-14 3:37PM EST | 2024-01-19 | 4.30 | 4.10 | 4.50 | 0.00 | - | 6 | 3,978 | 50.04% |
Putsfor21 January 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL220121P00030000 | 2022-01-14 2:00PM EST | 2022-01-21 | 7.41 | 7.00 | 7.10 | +0.56 | +8.18% | 8 | 9,895 | 50.00% |
| CCL220128P00030000 | 2021-12-22 10:59AM EST | 2022-01-28 | 9.00 | 7.05 | 7.15 | 0.00 | - | - | 10 | 84.38% |
| CCL220204P00030000 | 2022-01-13 11:20AM EST | 2022-02-04 | 6.95 | 7.05 | 7.15 | 0.00 | - | 1 | 7 | 65.63% |
| CCL220211P00030000 | 2022-01-13 9:51AM EST | 2022-02-11 | 7.20 | 7.00 | 7.25 | +7.20 | - | - | - | 60.16% |
| CCL220218P00030000 | 2022-01-13 11:28AM EST | 2022-02-18 | 6.93 | 7.05 | 7.25 | 0.00 | - | 2 | 1,083 | 56.25% |
| CCL220318P00030000 | 2022-01-14 12:19PM EST | 2022-03-18 | 7.68 | 7.30 | 7.40 | +0.26 | +3.50% | 4 | 4,346 | 53.71% |
| CCL220414P00030000 | 2022-01-14 9:57AM EST | 2022-04-14 | 7.95 | 7.55 | 7.65 | -0.12 | -1.49% | 2 | 312 | 53.81% |
| CCL220617P00030000 | 2022-01-13 9:33AM EST | 2022-06-17 | 8.25 | 7.95 | 8.10 | 0.00 | - | 1 | 883 | 50.56% |
| CCL220715P00030000 | 2022-01-12 11:57AM EST | 2022-07-15 | 8.75 | 8.15 | 8.30 | 0.00 | - | 1 | 38 | 50.24% |
| CCL220916P00030000 | 2022-01-14 2:17PM EST | 2022-09-16 | 8.75 | 8.50 | 8.65 | +0.25 | +2.94% | 50 | 332 | 49.73% |
| CCL230120P00030000 | 2022-01-13 3:10PM EST | 2023-01-20 | 9.25 | 9.10 | 9.30 | 0.00 | - | 122 | 11,712 | 47.95% |
| CCL240119P00030000 | 2022-01-11 12:55PM EST | 2024-01-19 | 11.00 | 10.25 | 10.80 | 0.00 | - | 1 | 368 | 45.84% |
© 2022 Yahoo. All rights reserved.
