Singapore markets close in 4 hours 41 minutes
Straits Times Index
3,360.10 -5.57 (-0.17%) Nikkei
27,348.74 +21.63 (+0.08%) Hang Seng
21,902.35 +60.02 (+0.27%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,132.26 +299.03 (+1.31%) 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:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240119C00001000 | 2023-01-19 11:32AM EST | 1.00 | 9.07 | 9.80 | 10.00 | 0.00 | - | 5 | 9 | 146.09% |
| CCL240119C00002500 | 2023-01-31 2:51PM EST | 2.50 | 8.55 | 8.45 | 8.65 | -0.30 | -3.39% | 1 | 631 | 113.28% |
| CCL240119C00004000 | 2023-01-31 10:02AM EST | 4.00 | 7.10 | 7.20 | 7.40 | -0.20 | -2.74% | 15 | 144 | 99.41% |
| CCL240119C00005000 | 2023-01-31 10:41AM EST | 5.00 | 6.40 | 6.35 | 6.55 | -0.26 | -3.90% | 10 | 2,168 | 88.96% |
| CCL240119C00007500 | 2023-01-31 3:30PM EST | 7.50 | 4.53 | 4.50 | 4.65 | +0.18 | +4.14% | 1,009 | 6,882 | 74.27% |
| CCL240119C00010000 | 2023-01-31 3:11PM EST | 10.00 | 3.00 | 2.96 | 3.05 | +0.13 | +4.53% | 46 | 11,664 | 64.11% |
| CCL240119C00012500 | 2023-01-31 2:49PM EST | 12.50 | 1.86 | 1.84 | 1.94 | +0.12 | +6.90% | 38 | 25,940 | 58.74% |
| CCL240119C00015000 | 2023-01-31 3:57PM EST | 15.00 | 1.11 | 1.07 | 1.19 | +0.09 | +8.82% | 350 | 29,670 | 54.93% |
| CCL240119C00017500 | 2023-01-31 2:10PM EST | 17.50 | 0.66 | 0.64 | 0.71 | +0.07 | +11.86% | 131 | 18,194 | 52.93% |
| CCL240119C00020000 | 2023-01-31 3:52PM EST | 20.00 | 0.40 | 0.39 | 0.42 | +0.03 | +8.11% | 39 | 24,510 | 51.76% |
| CCL240119C00022500 | 2023-01-31 3:07PM EST | 22.50 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 119 | 12,415 | 52.15% |
| CCL240119C00025000 | 2023-01-31 1:39PM EST | 25.00 | 0.18 | 0.17 | 0.18 | +0.01 | +5.88% | 321 | 34,139 | 52.05% |
| CCL240119C00027500 | 2023-01-31 9:30AM EST | 27.50 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 10 | 16,662 | 53.13% |
| CCL240119C00030000 | 2023-01-31 3:38PM EST | 30.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 12 | 26,151 | 53.71% |
| CCL240119C00032500 | 2023-01-27 2:51PM EST | 32.50 | 0.09 | 0.08 | 0.09 | 0.00 | - | 86 | 7,903 | 55.86% |
| CCL240119C00035000 | 2023-01-31 2:43PM EST | 35.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 26 | 10,245 | 56.45% |
| CCL240119C00037500 | 2023-01-31 3:40PM EST | 37.50 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 1 | 2,110 | 57.62% |
| CCL240119C00040000 | 2023-01-31 3:25PM EST | 40.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 21 | 35,917 | 59.96% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240119P00001000 | 2023-01-31 1:42PM EST | 1.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 15 | 683 | 121.88% |
| CCL240119P00002500 | 2023-01-30 1:09PM EST | 2.50 | 0.11 | 0.11 | 0.13 | 0.00 | - | 10 | 5,167 | 96.48% |
| CCL240119P00004000 | 2023-01-31 10:31AM EST | 4.00 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 10 | 7,936 | 82.62% |
| CCL240119P00005000 | 2023-01-31 12:42PM EST | 5.00 | 0.39 | 0.37 | 0.43 | 0.00 | - | 101 | 30,086 | 75.29% |
| CCL240119P00007500 | 2023-01-31 1:59PM EST | 7.50 | 0.92 | 0.88 | 0.93 | -0.01 | -1.08% | 844 | 60,855 | 62.11% |
| CCL240119P00010000 | 2023-01-31 12:34PM EST | 10.00 | 1.79 | 1.75 | 1.78 | 0.00 | - | 2,877 | 40,787 | 53.27% |
| CCL240119P00012500 | 2023-01-31 12:56PM EST | 12.50 | 3.10 | 3.00 | 3.10 | -0.01 | -0.32% | 14 | 29,796 | 47.66% |
| CCL240119P00015000 | 2023-01-31 10:04AM EST | 15.00 | 4.91 | 4.75 | 4.85 | +0.41 | +9.11% | 10 | 41,570 | 43.02% |
| CCL240119P00017500 | 2023-01-27 3:06PM EST | 17.50 | 6.50 | 6.85 | 6.95 | 0.00 | - | 16 | 9,467 | 39.40% |
| CCL240119P00020000 | 2023-01-27 9:49AM EST | 20.00 | 9.08 | 9.15 | 9.30 | 0.00 | - | 1 | 13,650 | 38.57% |
| CCL240119P00022500 | 2023-01-31 3:34PM EST | 22.50 | 11.71 | 11.60 | 11.80 | +0.31 | +2.72% | 5 | 44 | 43.95% |
| CCL240119P00025000 | 2023-01-19 11:43AM EST | 25.00 | 15.01 | 14.00 | 14.35 | 0.00 | - | 1 | 0 | 51.86% |
| CCL240119P00027500 | 2022-12-22 10:31AM EST | 27.50 | 19.55 | 16.70 | 17.35 | 0.00 | - | 1 | 1 | 65.23% |
| CCL240119P00030000 | 2023-01-30 9:33AM EST | 30.00 | 19.05 | 19.05 | 19.35 | 0.00 | - | 2 | 10 | 59.77% |
| CCL240119P00032500 | 2022-11-01 10:17AM EST | 32.50 | 23.29 | 22.25 | 22.70 | 0.00 | - | 1 | 0 | 90.04% |
| CCL240119P00035000 | 2022-12-07 9:47AM EST | 35.00 | 25.71 | 25.35 | 26.85 | 0.00 | - | 1 | 0 | 124.85% |
| CCL240119P00037500 | 2023-01-26 9:54AM EST | 37.50 | 26.75 | 26.50 | 26.90 | 0.00 | - | 1 | 0 | 51.56% |
| CCL240119P00040000 | 2023-01-26 9:54AM EST | 40.00 | 29.18 | 28.90 | 29.45 | 0.00 | - | 1 | 0 | 78.03% |
© 2023 Yahoo. All rights reserved.
