Singapore markets open in 1 hour 46 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
23,722.42 +598.13 (+2.59%) CMC Crypto 200
538.70 +296.03 (+121.98%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230721C00003000 | 2022-12-06 12:58PM EST | 3.00 | 6.47 | 6.10 | 6.30 | 0.00 | - | - | 1 | 0.00% |
| CCL230721C00004000 | 2023-01-20 1:11PM EST | 4.00 | 6.75 | 7.40 | 7.65 | 0.00 | - | 3 | 3 | 110.16% |
| CCL230721C00005000 | 2023-01-20 11:06AM EST | 5.00 | 5.80 | 6.50 | 6.90 | 0.00 | - | 4 | 13 | 108.01% |
| CCL230721C00006000 | 2023-02-01 12:54PM EST | 6.00 | 5.35 | 5.60 | 5.75 | -0.04 | -0.74% | 3 | 42 | 85.94% |
| CCL230721C00007000 | 2023-01-19 9:35AM EST | 7.00 | 3.80 | 4.75 | 4.85 | 0.00 | - | 2 | 194 | 77.73% |
| CCL230721C00008000 | 2023-01-25 10:23AM EST | 8.00 | 4.07 | 3.95 | 4.05 | +0.77 | +23.33% | 1 | 662 | 72.46% |
| CCL230721C00009000 | 2023-01-31 10:13AM EST | 9.00 | 2.74 | 3.20 | 3.30 | 0.00 | - | 3 | 538 | 67.48% |
| CCL230721C00010000 | 2023-02-01 3:20PM EST | 10.00 | 2.50 | 2.55 | 2.64 | +0.30 | +13.64% | 4 | 1,475 | 64.01% |
| CCL230721C00011000 | 2023-02-01 3:05PM EST | 11.00 | 1.98 | 1.97 | 2.07 | +0.31 | +18.56% | 7 | 1,880 | 60.94% |
| CCL230721C00012000 | 2023-02-01 3:28PM EST | 12.00 | 1.55 | 1.50 | 1.55 | +0.29 | +23.02% | 546 | 2,115 | 58.01% |
| CCL230721C00013000 | 2023-02-01 3:50PM EST | 13.00 | 1.14 | 1.11 | 1.20 | +0.23 | +25.27% | 386 | 546 | 56.64% |
| CCL230721C00014000 | 2023-02-01 3:53PM EST | 14.00 | 0.82 | 0.81 | 0.86 | +0.16 | +24.24% | 315 | 16,123 | 54.59% |
| CCL230721C00015000 | 2023-02-01 3:59PM EST | 15.00 | 0.60 | 0.60 | 0.63 | +0.12 | +25.00% | 97 | 5,574 | 53.86% |
| CCL230721C00016000 | 2023-02-01 3:04PM EST | 16.00 | 0.42 | 0.42 | 0.49 | +0.09 | +27.27% | 26 | 515 | 53.52% |
| CCL230721C00017000 | 2023-01-30 10:17AM EST | 17.00 | 0.24 | 0.31 | 0.34 | -0.01 | -4.00% | 178 | 1,203 | 52.73% |
| CCL230721C00018000 | 2023-01-27 2:39PM EST | 18.00 | 0.19 | 0.23 | 0.27 | 0.00 | - | 1 | 288 | 53.22% |
| CCL230721C00019000 | 2023-01-26 1:31PM EST | 19.00 | 0.18 | 0.17 | 0.20 | +0.06 | +50.00% | 5 | 524 | 53.13% |
| CCL230721C00020000 | 2023-02-01 9:30AM EST | 20.00 | 0.11 | 0.13 | 0.15 | 0.00 | - | 2 | 436 | 53.32% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230721P00003000 | 2023-02-01 9:30AM EST | 3.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 3 | 1,422 | 104.69% |
| CCL230721P00004000 | 2023-01-30 12:44PM EST | 4.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 33 | 1,395 | 91.41% |
| CCL230721P00005000 | 2023-02-01 2:32PM EST | 5.00 | 0.18 | 0.13 | 0.14 | +0.05 | +38.46% | 861 | 1,055 | 82.42% |
| CCL230721P00006000 | 2023-02-01 11:58AM EST | 6.00 | 0.23 | 0.21 | 0.23 | 0.00 | - | 46 | 26,693 | 75.59% |
| CCL230721P00007000 | 2023-02-01 12:07PM EST | 7.00 | 0.37 | 0.31 | 0.35 | 0.00 | - | 7 | 43,490 | 68.95% |
| CCL230721P00008000 | 2023-02-01 3:14PM EST | 8.00 | 0.50 | 0.49 | 0.53 | -0.06 | -10.71% | 4 | 8,051 | 64.65% |
| CCL230721P00009000 | 2023-01-31 1:40PM EST | 9.00 | 0.87 | 0.73 | 0.77 | 0.00 | - | 60 | 1,847 | 60.64% |
| CCL230721P00010000 | 2023-02-01 1:18PM EST | 10.00 | 1.16 | 1.04 | 1.10 | -0.11 | -8.66% | 25 | 1,678 | 57.23% |
| CCL230721P00011000 | 2023-02-01 3:33PM EST | 11.00 | 1.46 | 1.45 | 1.53 | -0.19 | -11.52% | 1 | 8,565 | 54.59% |
| CCL230721P00012000 | 2023-01-31 10:28AM EST | 12.00 | 2.26 | 1.96 | 2.01 | 0.00 | - | 6 | 30 | 51.56% |
| CCL230721P00013000 | 2023-02-01 3:59PM EST | 13.00 | 2.58 | 2.52 | 2.63 | -0.32 | -11.03% | 168 | 107 | 50.59% |
| CCL230721P00014000 | 2023-01-20 12:25PM EST | 14.00 | 3.90 | 3.20 | 3.35 | 0.00 | - | 1 | 4 | 49.51% |
| CCL230721P00015000 | 2023-01-27 10:10AM EST | 15.00 | 4.26 | 4.00 | 4.10 | 0.00 | - | 1 | 36 | 46.97% |
| CCL230721P00016000 | 2022-12-15 9:57AM EST | 16.00 | 7.37 | 5.60 | 5.75 | 0.00 | - | 20 | 21 | 74.90% |
| CCL230721P00019000 | 2022-12-29 11:13AM EST | 19.00 | 11.12 | 7.70 | 8.10 | 0.00 | - | - | 0 | 56.74% |
| CCL230721P00020000 | 2023-01-20 11:36AM EST | 20.00 | 9.49 | 8.55 | 8.75 | 0.00 | - | 1 | 0 | 48.83% |
© 2023 Yahoo. All rights reserved.
