Singapore markets close in 4 hours 25 minutes
Straits Times Index
3,360.06 -5.61 (-0.17%) Nikkei
27,353.82 +26.71 (+0.10%) Hang Seng
21,902.35 +60.02 (+0.27%) FTSE 100
7,771.70 -13.17 (-0.17%) BTC-USD
23,148.35 +284.26 (+1.24%) 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:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117C00001000 | 2023-01-27 1:57PM EST | 1.00 | 10.30 | 9.85 | 10.20 | 0.00 | - | 1 | 1,637 | 130.47% |
| CCL250117C00002500 | 2023-01-25 11:54AM EST | 2.50 | 8.75 | 8.70 | 9.00 | 0.00 | - | 30 | 894 | 104.10% |
| CCL250117C00004000 | 2023-01-31 11:55AM EST | 4.00 | 7.60 | 7.60 | 7.95 | -0.10 | -1.30% | 1 | 138 | 92.19% |
| CCL250117C00005000 | 2023-01-27 3:51PM EST | 5.00 | 7.10 | 6.90 | 7.15 | 0.00 | - | 9 | 968 | 83.74% |
| CCL250117C00007500 | 2023-01-31 11:20AM EST | 7.50 | 5.30 | 5.30 | 5.50 | -0.15 | -2.75% | 6 | 4,953 | 71.83% |
| CCL250117C00010000 | 2023-01-31 1:54PM EST | 10.00 | 4.00 | 3.95 | 4.15 | +0.10 | +2.56% | 16 | 20,984 | 64.43% |
| CCL250117C00012500 | 2023-01-31 2:48PM EST | 12.50 | 2.95 | 2.88 | 3.05 | +0.10 | +3.51% | 18 | 5,687 | 59.18% |
| CCL250117C00015000 | 2023-01-27 3:50PM EST | 15.00 | 2.01 | 2.09 | 2.29 | -0.12 | -5.63% | 1 | 1,756 | 56.37% |
| CCL250117C00017500 | 2023-01-31 3:58PM EST | 17.50 | 1.56 | 1.53 | 1.66 | -0.09 | -5.45% | 13 | 2,243 | 54.00% |
| CCL250117C00020000 | 2023-01-31 2:25PM EST | 20.00 | 1.15 | 1.10 | 1.27 | +0.05 | +4.55% | 51 | 12,844 | 52.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117P00001000 | 2023-01-27 12:30PM EST | 1.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 10 | 1,087 | 106.64% |
| CCL250117P00002500 | 2023-01-27 2:59PM EST | 2.50 | 0.25 | 0.26 | 0.60 | 0.00 | - | 70 | 77,429 | 96.48% |
| CCL250117P00004000 | 2023-01-31 3:55PM EST | 4.00 | 0.55 | 0.53 | 0.59 | -0.15 | -21.43% | 20 | 34,087 | 73.83% |
| CCL250117P00005000 | 2023-01-31 3:55PM EST | 5.00 | 0.77 | 0.72 | 0.78 | +0.01 | +1.32% | 608 | 64,899 | 67.09% |
| CCL250117P00007500 | 2023-01-31 10:26AM EST | 7.50 | 1.49 | 1.42 | 1.53 | +0.06 | +4.20% | 275 | 7,037 | 57.42% |
| CCL250117P00010000 | 2023-01-31 12:25PM EST | 10.00 | 2.48 | 2.41 | 2.56 | +0.06 | +2.48% | 4,418 | 20,156 | 50.49% |
| CCL250117P00012500 | 2023-01-30 3:40PM EST | 12.50 | 3.80 | 3.70 | 3.85 | 0.00 | - | 2 | 5,469 | 45.90% |
| CCL250117P00015000 | 2023-01-30 12:12PM EST | 15.00 | 5.30 | 5.30 | 5.50 | 0.00 | - | 23 | 2,219 | 41.87% |
| CCL250117P00017500 | 2023-01-27 2:11PM EST | 17.50 | 7.00 | 7.15 | 7.40 | 0.00 | - | 2 | 140 | 38.14% |
| CCL250117P00020000 | 2023-01-17 2:45PM EST | 20.00 | 9.60 | 9.30 | 9.50 | 0.00 | - | 1 | 2,061 | 34.08% |
© 2023 Yahoo. All rights reserved.
