Singapore markets open in 4 minutes
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,119.21 +42.61 (+1.05%) Dow
34,092.96 +6.92 (+0.02%) Nasdaq
11,816.32 +231.77 (+2.00%) BTC-USD
24,113.04 +998.35 (+4.32%) CMC Crypto 200
549.46 +306.78 (+126.41%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230616C00001000 | 2023-01-10 3:44PM EST | 1.00 | 8.70 | 10.25 | 10.50 | 0.00 | - | 200 | 117 | 204.69% |
| CCL230616C00002500 | 2023-02-01 3:32PM EST | 2.50 | 8.90 | 8.80 | 9.05 | +2.07 | +30.31% | 1 | 281 | 147.66% |
| CCL230616C00004000 | 2023-02-01 3:46PM EST | 4.00 | 7.50 | 7.40 | 7.50 | +1.25 | +20.00% | 2 | 214 | 109.77% |
| CCL230616C00005000 | 2023-02-01 11:07AM EST | 5.00 | 5.90 | 6.45 | 6.70 | -0.28 | -4.53% | 1 | 847 | 107.03% |
| CCL230616C00006000 | 2023-01-30 9:42AM EST | 6.00 | 5.30 | 5.50 | 5.65 | 0.00 | - | 1 | 344 | 86.72% |
| CCL230616C00007500 | 2023-02-01 3:58PM EST | 7.50 | 4.25 | 4.20 | 4.40 | +0.55 | +14.86% | 5 | 10,100 | 78.32% |
| CCL230616C00009000 | 2023-02-01 3:29PM EST | 9.00 | 3.05 | 3.00 | 3.15 | +0.45 | +17.31% | 18 | 3,880 | 67.48% |
| CCL230616C00010000 | 2023-02-01 3:58PM EST | 10.00 | 2.37 | 2.36 | 2.44 | +0.44 | +22.80% | 195 | 9,773 | 63.97% |
| CCL230616C00011000 | 2023-02-01 3:48PM EST | 11.00 | 1.81 | 1.78 | 1.83 | +0.39 | +27.46% | 56 | 3,696 | 60.45% |
| CCL230616C00012500 | 2023-02-01 3:53PM EST | 12.50 | 1.09 | 1.10 | 1.16 | +0.25 | +29.76% | 55 | 13,581 | 57.23% |
| CCL230616C00014000 | 2023-02-01 3:40PM EST | 14.00 | 0.64 | 0.61 | 0.69 | +0.16 | +33.33% | 92 | 1,757 | 54.10% |
| CCL230616C00015000 | 2023-02-01 3:56PM EST | 15.00 | 0.43 | 0.42 | 0.48 | +0.10 | +30.30% | 52 | 6,906 | 53.22% |
| CCL230616C00016000 | 2023-02-01 3:34PM EST | 16.00 | 0.30 | 0.28 | 0.32 | +0.07 | +30.43% | 38 | 1,943 | 52.15% |
| CCL230616C00017500 | 2023-02-01 1:05PM EST | 17.50 | 0.15 | 0.17 | 0.19 | +0.01 | +7.14% | 1 | 4,215 | 52.54% |
| CCL230616C00019000 | 2023-02-01 3:06PM EST | 19.00 | 0.11 | 0.10 | 0.12 | +0.01 | +10.00% | 120 | 1,057 | 53.13% |
| CCL230616C00020000 | 2023-02-01 3:36PM EST | 20.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 177 | 6,542 | 54.10% |
| CCL230616C00022500 | 2023-01-31 3:20PM EST | 22.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 1,202 | 56.25% |
| CCL230616C00025000 | 2023-01-30 2:58PM EST | 25.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 12 | 4,746 | 60.55% |
| CCL230616C00027500 | 2023-02-01 3:20PM EST | 27.50 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 4,171 | 64.84% |
| CCL230616C00030000 | 2023-01-27 3:45PM EST | 30.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 348 | 4,870 | 66.41% |
| CCL230616C00032500 | 2023-02-01 3:55PM EST | 32.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 20 | 5,988 | 68.75% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230616P00001000 | 2023-01-31 10:32AM EST | 1.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 2,745 | 181.25% |
| CCL230616P00002500 | 2023-02-01 11:58AM EST | 2.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 344 | 9,075 | 123.44% |
| CCL230616P00004000 | 2023-01-27 3:41PM EST | 4.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 11 | 144,186 | 95.31% |
| CCL230616P00005000 | 2023-02-01 3:51PM EST | 5.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 60 | 29,927 | 84.77% |
| CCL230616P00006000 | 2023-01-31 1:41PM EST | 6.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 2 | 45,277 | 77.34% |
| CCL230616P00007500 | 2023-02-01 3:06PM EST | 7.50 | 0.30 | 0.29 | 0.34 | -0.06 | -16.67% | 148 | 42,002 | 68.16% |
| CCL230616P00009000 | 2023-02-01 12:33PM EST | 9.00 | 0.68 | 0.57 | 0.64 | -0.02 | -2.86% | 2,487 | 9,232 | 61.13% |
| CCL230616P00010000 | 2023-02-01 3:50PM EST | 10.00 | 0.86 | 0.86 | 0.93 | -0.16 | -15.69% | 4,249 | 17,492 | 57.13% |
| CCL230616P00011000 | 2023-02-01 2:45PM EST | 11.00 | 1.33 | 1.28 | 1.33 | -0.12 | -8.28% | 25 | 1,947 | 54.49% |
| CCL230616P00012500 | 2023-02-01 3:43PM EST | 12.50 | 2.05 | 2.07 | 2.13 | -0.43 | -17.34% | 14 | 17,791 | 50.29% |
| CCL230616P00014000 | 2023-01-24 3:16PM EST | 14.00 | 3.60 | 3.10 | 3.20 | 0.00 | - | 2 | 176 | 49.61% |
| CCL230616P00015000 | 2023-01-31 2:19PM EST | 15.00 | 4.40 | 3.90 | 4.00 | 0.00 | - | 987 | 4,326 | 47.95% |
| CCL230616P00016000 | 2023-01-26 2:50PM EST | 16.00 | 5.40 | 4.75 | 4.90 | 0.00 | - | 3 | 33 | 48.73% |
| CCL230616P00017500 | 2023-01-17 1:23PM EST | 17.50 | 6.75 | 6.15 | 6.30 | 0.00 | - | 3 | 453 | 49.41% |
| CCL230616P00019000 | 2023-02-01 12:43PM EST | 19.00 | 8.15 | 7.60 | 7.80 | -1.35 | -14.21% | 1 | 5 | 56.06% |
| CCL230616P00020000 | 2023-01-30 9:54AM EST | 20.00 | 8.90 | 8.50 | 9.00 | 0.00 | - | 1 | 3 | 54.88% |
| CCL230616P00022500 | 2023-01-05 12:19PM EST | 22.50 | 13.69 | 11.05 | 11.25 | 0.00 | - | 1 | 0 | 63.28% |
| CCL230616P00025000 | 2023-01-13 3:21PM EST | 25.00 | 14.55 | 13.60 | 13.75 | 0.00 | - | 1 | 1 | 54.69% |
| CCL230616P00027500 | 2022-10-27 10:07AM EST | 27.50 | 18.70 | 17.70 | 17.85 | 0.00 | - | 1 | 0 | 161.62% |
| CCL230616P00030000 | 2022-11-23 12:41PM EST | 30.00 | 20.30 | 22.15 | 22.35 | 0.00 | - | 1 | 0 | 242.68% |
| CCL230616P00032500 | 2023-02-01 3:30PM EST | 32.50 | 21.15 | 21.05 | 21.25 | -0.35 | -1.63% | 5 | 2 | 87.89% |
© 2023 Yahoo. All rights reserved.
