Singapore markets open in 1 hour 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
23,712.85 +575.69 (+2.49%) CMC Crypto 200
538.70 +296.03 (+121.98%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230915C00001000 | 2022-11-15 9:33AM EST | 1.00 | 10.65 | 7.75 | 7.90 | 0.00 | - | 1 | 1 | 0.00% |
| CCL230915C00003000 | 2023-01-06 12:34PM EST | 3.00 | 6.46 | 8.40 | 8.70 | 0.00 | - | 30 | 70 | 123.83% |
| CCL230915C00004000 | 2023-01-06 12:34PM EST | 4.00 | 5.63 | 7.45 | 7.70 | 0.00 | - | 49 | 74 | 101.95% |
| CCL230915C00005000 | 2023-01-25 12:44PM EST | 5.00 | 6.12 | 6.60 | 6.80 | 0.00 | - | 3 | 29 | 93.75% |
| CCL230915C00006000 | 2023-01-27 2:34PM EST | 6.00 | 5.65 | 5.70 | 5.85 | 0.00 | - | 22 | 32 | 81.45% |
| CCL230915C00007000 | 2023-02-01 10:18AM EST | 7.00 | 4.57 | 4.90 | 5.05 | -0.08 | -1.72% | 2 | 17 | 76.76% |
| CCL230915C00008000 | 2023-02-01 12:49PM EST | 8.00 | 4.15 | 4.15 | 4.25 | +0.10 | +2.47% | 1 | 456 | 71.48% |
| CCL230915C00009000 | 2023-02-01 3:13PM EST | 9.00 | 3.45 | 3.45 | 3.55 | +0.43 | +14.24% | 5 | 238 | 67.58% |
| CCL230915C00010000 | 2023-02-01 3:39PM EST | 10.00 | 2.89 | 2.80 | 2.90 | +0.45 | +18.44% | 14 | 4,178 | 63.67% |
| CCL230915C00011000 | 2023-02-01 3:09PM EST | 11.00 | 2.22 | 2.25 | 2.33 | +0.33 | +17.46% | 21 | 5,386 | 60.79% |
| CCL230915C00012000 | 2023-02-01 3:56PM EST | 12.00 | 1.77 | 1.77 | 1.85 | +0.29 | +19.59% | 70 | 7,294 | 58.35% |
| CCL230915C00013000 | 2023-02-01 1:10PM EST | 13.00 | 1.25 | 1.33 | 1.43 | +0.12 | +10.62% | 62 | 603 | 55.57% |
| CCL230915C00014000 | 2023-02-01 12:55PM EST | 14.00 | 0.92 | 1.02 | 1.08 | +0.10 | +12.20% | 6 | 63 | 53.76% |
| CCL230915C00015000 | 2023-02-01 3:53PM EST | 15.00 | 0.80 | 0.77 | 0.85 | +0.18 | +29.03% | 213 | 2,598 | 52.98% |
| CCL230915C00016000 | 2023-02-01 3:09PM EST | 16.00 | 0.60 | 0.57 | 0.65 | +0.15 | +33.33% | 126 | 477 | 51.95% |
| CCL230915C00017000 | 2023-02-01 3:30PM EST | 17.00 | 0.45 | 0.43 | 0.48 | +0.09 | +25.00% | 194 | 1,785 | 51.07% |
| CCL230915C00020000 | 2023-02-01 3:29PM EST | 20.00 | 0.21 | 0.20 | 0.23 | +0.04 | +23.53% | 196 | 5,350 | 51.07% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230915P00001000 | 2023-01-06 9:30AM EST | 1.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 5 | 569 | 160.94% |
| CCL230915P00002000 | 2023-01-23 11:04AM EST | 2.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 56 | 866 | 114.06% |
| CCL230915P00003000 | 2023-01-24 1:50PM EST | 3.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 400 | 506 | 95.31% |
| CCL230915P00004000 | 2023-01-31 3:21PM EST | 4.00 | 0.14 | 0.11 | 0.17 | 0.00 | - | 5 | 1,529 | 89.45% |
| CCL230915P00005000 | 2023-02-01 2:53PM EST | 5.00 | 0.19 | 0.18 | 0.22 | -0.01 | -5.00% | 63 | 4,033 | 78.91% |
| CCL230915P00006000 | 2023-02-01 10:25AM EST | 6.00 | 0.32 | 0.27 | 0.32 | -0.02 | -5.88% | 5 | 119 | 71.68% |
| CCL230915P00007000 | 2023-02-01 10:59AM EST | 7.00 | 0.51 | 0.42 | 0.47 | +0.01 | +2.00% | 8 | 6,133 | 66.60% |
| CCL230915P00008000 | 2023-02-01 3:34PM EST | 8.00 | 0.65 | 0.63 | 0.67 | -0.04 | -5.80% | 6 | 16,210 | 62.50% |
| CCL230915P00009000 | 2023-01-31 3:27PM EST | 9.00 | 1.00 | 0.89 | 0.94 | -0.04 | -3.85% | 145 | 593 | 58.79% |
| CCL230915P00010000 | 2023-01-31 3:58PM EST | 10.00 | 1.33 | 1.23 | 1.27 | -0.05 | -3.62% | 50 | 5,293 | 55.42% |
| CCL230915P00011000 | 2023-02-01 3:33PM EST | 11.00 | 1.66 | 1.64 | 1.69 | -0.20 | -10.75% | 5 | 373 | 52.44% |
| CCL230915P00012000 | 2023-01-27 12:14PM EST | 12.00 | 2.26 | 2.14 | 2.21 | 0.00 | - | 10 | 406 | 50.10% |
| CCL230915P00013000 | 2023-01-26 10:01AM EST | 13.00 | 3.05 | 2.70 | 2.82 | 0.00 | - | 16 | 56 | 49.37% |
| CCL230915P00014000 | 2023-01-18 3:36PM EST | 14.00 | 4.10 | 3.35 | 3.50 | 0.00 | - | - | 3 | 47.56% |
| CCL230915P00015000 | 2023-02-01 2:01PM EST | 15.00 | 4.45 | 4.10 | 4.20 | -0.10 | -2.20% | 1 | 65 | 44.24% |
| CCL230915P00016000 | 2023-01-19 10:23AM EST | 16.00 | 6.13 | 4.90 | 5.05 | 0.00 | - | - | 10 | 43.95% |
| CCL230915P00017000 | 2022-12-20 1:48PM EST | 17.00 | 8.95 | 6.90 | 7.10 | 0.00 | - | - | 10 | 79.93% |
| CCL230915P00020000 | 2023-01-30 9:30AM EST | 20.00 | 9.10 | 8.65 | 8.80 | 0.00 | - | 125 | 92 | 46.29% |
© 2023 Yahoo. All rights reserved.
