Singapore markets close in 4 hours 41 minutes
Straits Times Index
3,360.10 -5.57 (-0.17%) Nikkei
27,349.15 +22.04 (+0.08%) Hang Seng
21,902.35 +60.02 (+0.27%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,132.77 +301.39 (+1.32%) CMC Crypto 200
524.33 +5.54 (+1.07%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230421C00001000 | 2023-01-17 12:25PM EST | 1.00 | 9.75 | 9.75 | 9.95 | 0.00 | - | 10 | 38 | 256.25% |
| CCL230421C00002500 | 2023-01-24 10:57AM EST | 2.50 | 8.48 | 8.25 | 8.45 | 0.00 | - | 2 | 4 | 156.25% |
| CCL230421C00004000 | 2023-01-23 3:37PM EST | 4.00 | 6.78 | 6.80 | 7.00 | 0.00 | - | 3 | 730 | 128.91% |
| CCL230421C00005000 | 2023-01-30 1:01PM EST | 5.00 | 5.85 | 5.85 | 5.95 | 0.00 | - | 4 | 203 | 102.73% |
| CCL230421C00006000 | 2023-01-30 1:40PM EST | 6.00 | 4.91 | 4.90 | 5.05 | 0.00 | - | 11 | 169 | 95.51% |
| CCL230421C00007500 | 2023-01-31 12:22PM EST | 7.50 | 3.55 | 3.55 | 3.65 | -0.05 | -1.39% | 18 | 1,439 | 79.10% |
| CCL230421C00009000 | 2023-01-31 3:08PM EST | 9.00 | 2.33 | 2.32 | 2.40 | +0.02 | +0.87% | 12 | 5,101 | 67.68% |
| CCL230421C00010000 | 2023-01-31 2:49PM EST | 10.00 | 1.65 | 1.64 | 1.72 | +0.09 | +5.77% | 45 | 7,067 | 63.38% |
| CCL230421C00011000 | 2023-01-31 3:12PM EST | 11.00 | 1.09 | 1.09 | 1.14 | +0.04 | +3.81% | 256 | 5,843 | 59.18% |
| CCL230421C00012500 | 2023-01-31 2:54PM EST | 12.50 | 0.54 | 0.53 | 0.56 | -0.01 | -1.82% | 109 | 10,690 | 55.47% |
| CCL230421C00014000 | 2023-01-31 3:33PM EST | 14.00 | 0.26 | 0.25 | 0.28 | +0.01 | +4.00% | 24 | 4,824 | 55.18% |
| CCL230421C00015000 | 2023-01-31 3:50PM EST | 15.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 7 | 1,908 | 54.69% |
| CCL230421C00016000 | 2023-01-31 1:25PM EST | 16.00 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 507 | 1,270 | 55.66% |
| CCL230421C00017500 | 2023-01-31 2:41PM EST | 17.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 35 | 559 | 57.62% |
| CCL230421C00019000 | 2023-01-31 10:58AM EST | 19.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 100 | 385 | 60.16% |
| CCL230421C00020000 | 2023-01-31 10:23AM EST | 20.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 1,599 | 61.72% |
| CCL230421C00022500 | 2023-01-31 3:20PM EST | 22.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 4,178 | 68.75% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230421P00001000 | 2022-12-28 12:45PM EST | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 438 | 231.25% |
| CCL230421P00002500 | 2023-01-27 10:11AM EST | 2.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,204 | 140.63% |
| CCL230421P00004000 | 2023-01-27 2:06PM EST | 4.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 150 | 3,657 | 107.81% |
| CCL230421P00005000 | 2023-01-31 3:39PM EST | 5.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 4 | 13,190 | 93.75% |
| CCL230421P00006000 | 2023-01-30 10:44AM EST | 6.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 29 | 18,403 | 84.77% |
| CCL230421P00007500 | 2023-01-31 1:35PM EST | 7.50 | 0.21 | 0.20 | 0.21 | 0.00 | - | 13 | 16,350 | 71.29% |
| CCL230421P00009000 | 2023-01-31 2:22PM EST | 9.00 | 0.46 | 0.45 | 0.46 | -0.02 | -4.17% | 12 | 3,978 | 62.11% |
| CCL230421P00010000 | 2023-01-31 3:59PM EST | 10.00 | 0.76 | 0.72 | 0.77 | -0.05 | -6.17% | 827 | 12,905 | 57.13% |
| CCL230421P00011000 | 2023-01-31 1:58PM EST | 11.00 | 1.20 | 1.17 | 1.20 | -0.07 | -5.51% | 9 | 2,532 | 53.81% |
| CCL230421P00012500 | 2023-01-30 3:24PM EST | 12.50 | 2.28 | 2.08 | 2.14 | 0.00 | - | 205 | 492 | 50.78% |
| CCL230421P00014000 | 2023-01-31 3:51PM EST | 14.00 | 3.35 | 3.30 | 3.40 | +0.25 | +8.06% | 10 | 177 | 51.86% |
| CCL230421P00015000 | 2023-01-31 3:59PM EST | 15.00 | 4.26 | 4.20 | 4.30 | +0.14 | +3.40% | 1 | 532 | 51.17% |
| CCL230421P00016000 | 2023-01-31 9:55AM EST | 16.00 | 5.25 | 5.10 | 5.25 | -0.10 | -1.87% | 250 | 348 | 51.56% |
| CCL230421P00017500 | 2022-12-20 10:00AM EST | 17.50 | 9.50 | 7.35 | 7.45 | 0.00 | - | 2 | 0 | 113.97% |
| CCL230421P00019000 | 2023-01-20 10:08AM EST | 19.00 | 8.60 | 8.10 | 8.25 | 0.00 | - | 1 | 0 | 67.97% |
| CCL230421P00020000 | 2023-01-18 12:58PM EST | 20.00 | 9.50 | 9.10 | 9.30 | 0.00 | - | 1 | 0 | 60.16% |
| CCL230421P00022500 | 2023-01-09 10:28AM EST | 22.50 | 13.12 | 11.60 | 11.80 | 0.00 | - | 1 | 0 | 68.75% |
© 2023 Yahoo. All rights reserved.
