Singapore Markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) BTC-USD
28,076.64 +535.89 (+1.95%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230616C00002500 | 2022-08-11 11:00AM EDT | 2.50 | 8.40 | 8.20 | 8.40 | +0.60 | +7.69% | 6 | 107 | 525.78% |
| CCL230616C00005000 | 2022-08-11 11:00AM EDT | 5.00 | 6.35 | 6.15 | 6.30 | +1.05 | +19.81% | 9 | 776 | 310.74% |
| CCL230616C00007500 | 2022-08-11 11:07AM EDT | 7.50 | 4.45 | 4.40 | 4.55 | +0.86 | +23.96% | 135 | 6,210 | 235.16% |
| CCL230616C00010000 | 2022-08-11 1:42PM EDT | 10.00 | 3.15 | 3.00 | 3.10 | +0.84 | +36.36% | 343 | 2,430 | 193.85% |
| CCL230616C00012500 | 2022-08-11 2:09PM EDT | 12.50 | 2.00 | 1.94 | 2.04 | +0.55 | +37.93% | 192 | 4,585 | 169.04% |
| CCL230616C00015000 | 2022-08-11 1:46PM EDT | 15.00 | 1.34 | 1.26 | 1.34 | +0.35 | +35.35% | 349 | 2,789 | 155.86% |
| CCL230616C00017500 | 2022-08-11 12:43PM EDT | 17.50 | 0.87 | 0.81 | 0.88 | +0.27 | +45.00% | 53 | 1,680 | 147.27% |
| CCL230616C00020000 | 2022-08-11 11:36AM EDT | 20.00 | 0.58 | 0.54 | 0.58 | +0.21 | +56.76% | 54 | 2,548 | 142.09% |
| CCL230616C00022500 | 2022-08-11 11:51AM EDT | 22.50 | 0.37 | 0.36 | 0.40 | +0.12 | +48.00% | 49 | 509 | 138.87% |
| CCL230616C00025000 | 2022-08-11 1:40PM EDT | 25.00 | 0.27 | 0.25 | 0.29 | +0.09 | +50.00% | 6 | 1,598 | 137.70% |
| CCL230616C00027500 | 2022-08-11 12:35PM EDT | 27.50 | 0.20 | 0.17 | 0.22 | +0.06 | +42.86% | 290 | 333 | 136.72% |
| CCL230616C00030000 | 2022-08-11 10:43AM EDT | 30.00 | 0.15 | 0.14 | 0.19 | +0.03 | +25.00% | 42 | 4,007 | 139.84% |
| CCL230616C00032500 | 2022-08-10 12:39PM EDT | 32.50 | 0.11 | 0.08 | 0.13 | +0.02 | +22.22% | 21 | 925 | 135.55% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230616P00002500 | 2022-08-09 10:53AM EDT | 2.50 | 0.17 | 0.14 | 0.22 | -0.02 | -10.53% | 40 | 4,383 | 204.30% |
| CCL230616P00005000 | 2022-08-11 10:49AM EDT | 5.00 | 0.55 | 0.55 | 0.58 | -0.11 | -16.67% | 53 | 4,649 | 156.64% |
| CCL230616P00007500 | 2022-08-11 11:07AM EDT | 7.50 | 1.20 | 1.19 | 1.22 | -0.25 | -17.24% | 540 | 39,792 | 124.81% |
| CCL230616P00010000 | 2022-08-11 12:55PM EDT | 10.00 | 2.20 | 2.20 | 2.25 | -0.41 | -15.71% | 8 | 6,518 | 100.20% |
| CCL230616P00012500 | 2022-08-09 9:31AM EDT | 12.50 | 4.06 | 3.65 | 3.75 | 0.00 | - | 7 | 12,092 | 75.78% |
| CCL230616P00015000 | 2022-08-11 11:50AM EDT | 15.00 | 5.45 | 5.45 | 5.50 | -0.46 | -7.78% | 1 | 3,708 | 0.00% |
| CCL230616P00017500 | 2022-07-27 10:54AM EDT | 17.50 | 9.10 | 7.40 | 7.55 | 0.00 | - | - | 237 | 0.00% |
| CCL230616P00020000 | 2022-08-09 3:04PM EDT | 20.00 | 10.70 | 9.60 | 9.75 | 0.00 | - | 14 | 458 | 0.00% |
| CCL230616P00022500 | 2022-08-09 2:10PM EDT | 22.50 | 13.10 | 11.95 | 12.10 | 0.00 | - | 1 | 541 | 0.00% |
| CCL230616P00025000 | 2022-08-03 9:58AM EDT | 25.00 | 15.27 | 14.40 | 14.65 | 0.00 | - | 1 | 293 | 0.00% |
| CCL230616P00027500 | 2022-08-08 10:46AM EDT | 27.50 | 17.00 | 16.85 | 17.05 | 0.00 | - | - | 1 | 0.00% |
| CCL230616P00030000 | 2022-08-10 3:05PM EDT | 30.00 | 19.60 | 19.40 | 19.55 | -0.55 | -2.73% | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
