Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,401.31 -668.56 (-2.38%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219C00001000 | 2023-03-23 10:01AM EDT | 1.00 | 8.85 | 8.00 | 9.05 | 0.00 | - | 2 | 22 | 120.70% |
| CCL251219C00002000 | 2023-03-22 9:35AM EDT | 2.00 | 8.00 | 7.40 | 8.35 | 0.00 | - | 3 | 14 | 106.84% |
| CCL251219C00004000 | 2023-03-17 12:56PM EDT | 4.00 | 6.00 | 6.15 | 7.15 | 0.00 | - | 1 | 17 | 90.43% |
| CCL251219C00005000 | 2023-03-24 12:29PM EDT | 5.00 | 6.00 | 5.60 | 6.65 | 0.00 | - | 3 | 59 | 86.28% |
| CCL251219C00008000 | 2023-03-24 10:31AM EDT | 8.00 | 4.75 | 4.10 | 4.90 | +0.14 | +3.04% | 11 | 125 | 71.83% |
| CCL251219C00010000 | 2023-03-24 3:56PM EDT | 10.00 | 3.78 | 3.70 | 3.90 | -0.07 | -1.82% | 9 | 3,736 | 69.36% |
| CCL251219C00012000 | 2023-03-21 11:23AM EDT | 12.00 | 2.93 | 3.00 | 3.50 | 0.00 | - | 1 | 442 | 67.94% |
| CCL251219C00015000 | 2023-03-24 12:57PM EDT | 15.00 | 2.80 | 2.12 | 2.56 | +0.45 | +19.15% | 31 | 2,414 | 62.09% |
| CCL251219C00017000 | 2023-03-23 1:56PM EDT | 17.00 | 1.95 | 1.72 | 2.40 | 0.00 | - | 1,072 | 2,437 | 62.33% |
| CCL251219C00020000 | 2023-03-24 3:56PM EDT | 20.00 | 1.63 | 1.33 | 1.95 | +0.18 | +12.41% | 10 | 4,251 | 61.18% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219P00001000 | 2023-03-20 2:26PM EDT | 1.00 | 0.28 | 0.00 | 0.31 | 0.00 | - | 10 | 72 | 98.24% |
| CCL251219P00002000 | 2023-03-20 3:11PM EDT | 2.00 | 0.49 | 0.03 | 0.91 | 0.00 | - | 2 | 496 | 93.46% |
| CCL251219P00003000 | 2023-03-21 1:23PM EDT | 3.00 | 0.70 | 0.32 | 1.20 | 0.00 | - | 50 | 80 | 84.38% |
| CCL251219P00004000 | 2023-03-21 12:41PM EDT | 4.00 | 1.00 | 0.61 | 1.55 | 0.00 | - | 3 | 25 | 77.54% |
| CCL251219P00005000 | 2023-03-24 3:51PM EDT | 5.00 | 1.44 | 1.23 | 1.44 | +0.04 | +2.86% | 355 | 36,161 | 69.09% |
| CCL251219P00008000 | 2023-03-23 2:17PM EDT | 8.00 | 2.70 | 2.16 | 3.25 | 0.00 | - | 6 | 101 | 60.21% |
| CCL251219P00010000 | 2023-03-23 2:04PM EDT | 10.00 | 4.30 | 3.30 | 4.30 | 0.00 | - | 5 | 3,616 | 55.49% |
| CCL251219P00012000 | 2023-03-07 12:39PM EDT | 12.00 | 3.85 | 4.35 | 5.65 | 0.00 | - | 10 | 67 | 50.83% |
| CCL251219P00015000 | 2023-03-24 12:10PM EDT | 15.00 | 7.20 | 6.45 | 7.75 | +1.65 | +29.73% | 1 | 2,553 | 56.25% |
| CCL251219P00020000 | 2023-03-15 2:00PM EDT | 20.00 | 11.60 | 10.55 | 11.75 | 0.00 | - | 1 | 5 | 49.61% |
© 2023 Yahoo. All rights reserved.
