Singapore markets open in 4 hours 10 minutes
Straits Times Index
3,365.67 -12.62 (-0.37%) S&P 500
4,065.78 +48.01 (+1.19%) Dow
34,008.35 +291.26 (+0.86%) Nasdaq
11,545.98 +152.17 (+1.34%) BTC-USD
23,114.50 +380.48 (+1.67%) CMC Crypto 200
524.66 +5.87 (+1.13%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EST. Market open.
Callsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230217C00001000 | 2023-01-24 10:21AM EST | 1.00 | 9.75 | 9.75 | 9.80 | 0.00 | - | 1 | 1 | 487.50% |
| CCL230217C00002000 | 2023-01-30 2:42PM EST | 2.00 | 8.70 | 8.70 | 8.85 | 0.00 | - | 1 | 7 | 431.25% |
| CCL230217C00003000 | 2023-01-13 10:01AM EST | 3.00 | 7.50 | 7.75 | 7.85 | 0.00 | - | 1 | 34 | 262.50% |
| CCL230217C00004000 | 2023-01-12 11:01AM EST | 4.00 | 5.95 | 6.75 | 6.85 | 0.00 | - | 25 | 26 | 206.25% |
| CCL230217C00005000 | 2023-01-20 2:02PM EST | 5.00 | 5.66 | 5.75 | 5.85 | 0.00 | - | 10 | 44 | 162.50% |
| CCL230217C00006000 | 2023-01-27 11:29AM EST | 6.00 | 4.96 | 4.75 | 4.85 | 0.00 | - | 5 | 247 | 126.56% |
| CCL230217C00007000 | 2023-01-31 10:00AM EST | 7.00 | 3.70 | 3.75 | 3.85 | -0.25 | -6.33% | 1 | 947 | 96.88% |
| CCL230217C00007500 | 2023-01-31 12:37PM EST | 7.50 | 3.28 | 3.30 | 3.35 | -0.42 | -11.35% | 4 | 4 | 98.44% |
| CCL230217C00008000 | 2023-01-31 1:48PM EST | 8.00 | 2.81 | 2.79 | 2.86 | -0.09 | -3.10% | 8 | 3,752 | 84.38% |
| CCL230217C00008500 | 2023-01-31 3:30PM EST | 8.50 | 2.32 | 2.31 | 2.37 | +0.12 | +5.45% | 2 | 31 | 75.00% |
| CCL230217C00009000 | 2023-01-31 2:46PM EST | 9.00 | 1.88 | 1.84 | 1.90 | +0.06 | +3.30% | 4 | 11,378 | 68.36% |
| CCL230217C00009500 | 2023-01-31 3:04PM EST | 9.50 | 1.44 | 1.41 | 1.46 | +0.12 | +9.09% | 28 | 87 | 64.65% |
| CCL230217C00010000 | 2023-01-31 3:31PM EST | 10.00 | 1.03 | 1.02 | 1.05 | +0.04 | +4.04% | 87 | 4,137 | 60.55% |
| CCL230217C00010500 | 2023-01-31 3:13PM EST | 10.50 | 0.70 | 0.70 | 0.72 | +0.05 | +7.69% | 548 | 816 | 58.98% |
| CCL230217C00011000 | 2023-01-31 3:26PM EST | 11.00 | 0.44 | 0.44 | 0.45 | +0.03 | +7.32% | 884 | 8,442 | 56.64% |
| CCL230217C00011500 | 2023-01-31 2:30PM EST | 11.50 | 0.26 | 0.25 | 0.28 | +0.01 | +4.00% | 129 | 2,500 | 55.86% |
| CCL230217C00012000 | 2023-01-31 3:32PM EST | 12.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 1,640 | 13,511 | 55.47% |
| CCL230217C00012500 | 2023-01-31 2:59PM EST | 12.50 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 56 | 2,819 | 56.25% |
| CCL230217C00013000 | 2023-01-31 3:12PM EST | 13.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 37 | 3,014 | 59.38% |
| CCL230217C00013500 | 2023-01-31 1:10PM EST | 13.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 3 | 80 | 61.72% |
| CCL230217C00014000 | 2023-01-31 1:10PM EST | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 124 | 5,551 | 64.84% |
| CCL230217C00014500 | 2023-01-30 1:15PM EST | 14.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 11 | 68.75% |
| CCL230217C00015000 | 2023-01-27 2:52PM EST | 15.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 14 | 403 | 75.78% |
| CCL230217C00015500 | 2023-01-31 1:09PM EST | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 18 | 78.13% |
| CCL230217C00016000 | 2023-01-31 1:09PM EST | 16.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 6 | 182 | 84.38% |
| CCL230217C00017000 | 2023-01-18 3:16PM EST | 17.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 28 | 72 | 89.06% |
| CCL230217C00020000 | 2023-01-31 9:36AM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 132 | 106.25% |
Putsfor17 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230217P00001000 | 2023-01-30 11:42AM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 190 | 425.00% |
| CCL230217P00002000 | 2023-01-20 9:30AM EST | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 38 | 325.00% |
| CCL230217P00003000 | 2023-01-31 9:46AM EST | 3.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 10 | 243.75% |
| CCL230217P00004000 | 2023-01-26 11:09AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,537 | 175.00% |
| CCL230217P00004500 | 2023-01-25 9:30AM EST | 4.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 60 | 181.25% |
| CCL230217P00005000 | 2023-01-31 9:46AM EST | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2,842 | 162.50% |
| CCL230217P00005500 | 2023-01-31 10:49AM EST | 5.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 80 | 295 | 143.75% |
| CCL230217P00006000 | 2023-01-31 3:26PM EST | 6.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 52 | 3,557 | 126.56% |
| CCL230217P00006500 | 2023-01-30 9:46AM EST | 6.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 101 | 115.63% |
| CCL230217P00007000 | 2023-01-31 2:16PM EST | 7.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 798 | 15,900 | 104.69% |
| CCL230217P00007500 | 2023-01-31 11:46AM EST | 7.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 100 | 186 | 93.75% |
| CCL230217P00008000 | 2023-01-31 1:45PM EST | 8.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 240 | 7,218 | 81.25% |
| CCL230217P00008500 | 2023-01-31 11:21AM EST | 8.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 126 | 73.44% |
| CCL230217P00009000 | 2023-01-31 2:32PM EST | 9.00 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 186 | 33,969 | 68.36% |
| CCL230217P00009500 | 2023-01-31 2:09PM EST | 9.50 | 0.13 | 0.13 | 0.15 | -0.04 | -23.53% | 25 | 1,387 | 62.89% |
| CCL230217P00010000 | 2023-01-31 3:30PM EST | 10.00 | 0.25 | 0.23 | 0.25 | -0.04 | -13.79% | 195 | 4,992 | 59.38% |
| CCL230217P00010500 | 2023-01-31 3:34PM EST | 10.50 | 0.41 | 0.41 | 0.42 | -0.07 | -14.58% | 145 | 688 | 58.01% |
| CCL230217P00011000 | 2023-01-31 3:27PM EST | 11.00 | 0.67 | 0.65 | 0.66 | -0.08 | -10.67% | 83 | 2,394 | 56.06% |
| CCL230217P00011500 | 2023-01-31 3:29PM EST | 11.50 | 0.98 | 0.96 | 0.97 | -0.08 | -7.55% | 173 | 373 | 54.10% |
| CCL230217P00012000 | 2023-01-30 2:29PM EST | 12.00 | 1.44 | 1.35 | 1.37 | 0.00 | - | 14 | 292 | 54.88% |
| CCL230217P00012500 | 2023-01-31 10:22AM EST | 12.50 | 1.85 | 1.79 | 1.83 | +0.01 | +0.54% | 4 | 3 | 58.20% |
| CCL230217P00013000 | 2023-01-31 11:32AM EST | 13.00 | 2.35 | 2.23 | 2.28 | +0.16 | +7.31% | 6 | 287 | 55.08% |
| CCL230217P00014000 | 2023-01-27 2:38PM EST | 14.00 | 2.85 | 3.20 | 3.30 | 0.00 | - | 1 | 1 | 69.53% |
| CCL230217P00015000 | 2023-01-23 11:50AM EST | 15.00 | 4.20 | 4.20 | 4.30 | 0.00 | - | 1 | 0 | 83.59% |
| CCL230217P00016000 | 2023-01-24 10:21AM EST | 16.00 | 5.25 | 5.20 | 5.30 | 0.00 | - | 1 | 1 | 96.09% |
| CCL230217P00020000 | 2022-11-17 10:00AM EST | 20.00 | 10.60 | 11.50 | 11.65 | 0.00 | - | - | 0 | 461.91% |
© 2023 Yahoo. All rights reserved.
