Singapore markets open in 3 hours 53 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,179.76 +60.55 (+1.47%) Dow
34,053.94 -39.02 (-0.11%) Nasdaq
12,200.82 +384.50 (+3.25%) BTC-USD
23,881.96 +294.40 (+1.25%) CMC Crypto 200
545.63 +0.32 (+0.06%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230203C00005000 | 2023-01-13 2:11PM EST | 5.00 | 5.49 | 6.90 | 7.00 | 0.00 | - | - | 5 | 0.00% |
| CCL230203C00005500 | 2023-02-01 3:08PM EST | 5.50 | 5.70 | 6.40 | 6.50 | 0.00 | - | 1 | 0 | 0.00% |
| CCL230203C00006000 | 2023-01-04 10:45AM EST | 6.00 | 2.45 | 5.90 | 6.00 | 0.00 | - | 4 | 3 | 0.00% |
| CCL230203C00006500 | 2023-02-01 3:00PM EST | 6.50 | 4.66 | 5.40 | 5.45 | 0.00 | - | 14 | 16 | 0.00% |
| CCL230203C00007000 | 2023-01-27 12:37PM EST | 7.00 | 3.95 | 4.90 | 5.00 | 0.00 | - | 51 | 59 | 0.00% |
| CCL230203C00007500 | 2023-02-02 12:24PM EST | 7.50 | 4.55 | 4.45 | 4.50 | +0.88 | +23.98% | 10 | 84 | 0.00% |
| CCL230203C00008000 | 2023-02-02 12:31PM EST | 8.00 | 4.05 | 3.90 | 4.05 | +1.27 | +45.68% | 4 | 127 | 268.75% |
| CCL230203C00008500 | 2023-02-02 1:17PM EST | 8.50 | 3.60 | 3.40 | 3.50 | +1.10 | +44.00% | 18 | 424 | 0.00% |
| CCL230203C00009000 | 2023-02-02 3:06PM EST | 9.00 | 2.90 | 2.92 | 3.00 | +0.65 | +28.89% | 320 | 961 | 0.00% |
| CCL230203C00009500 | 2023-02-02 1:27PM EST | 9.50 | 2.62 | 2.41 | 2.48 | +0.82 | +45.56% | 185 | 919 | 0.00% |
| CCL230203C00010000 | 2023-02-02 3:48PM EST | 10.00 | 1.96 | 1.93 | 2.03 | +0.65 | +49.62% | 555 | 2,014 | 0.00% |
| CCL230203C00010500 | 2023-02-02 3:41PM EST | 10.50 | 1.47 | 1.42 | 1.47 | +0.65 | +79.27% | 653 | 3,359 | 0.00% |
| CCL230203C00011000 | 2023-02-02 3:37PM EST | 11.00 | 1.01 | 0.94 | 1.01 | +0.58 | +134.88% | 1,383 | 7,716 | 0.00% |
| CCL230203C00011500 | 2023-02-02 3:44PM EST | 11.50 | 0.49 | 0.47 | 0.50 | +0.34 | +226.67% | 5,266 | 7,196 | 0.00% |
| CCL230203C00012000 | 2023-02-02 3:50PM EST | 12.00 | 0.17 | 0.15 | 0.18 | +0.13 | +325.00% | 8,338 | 5,126 | 45.70% |
| CCL230203C00012500 | 2023-02-02 3:51PM EST | 12.50 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 8,806 | 1,832 | 57.81% |
| CCL230203C00013000 | 2023-02-02 3:20PM EST | 13.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,182 | 1,051 | 74.22% |
| CCL230203C00013500 | 2023-02-02 3:22PM EST | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 128 | 106 | 90.63% |
| CCL230203C00014000 | 2023-02-02 1:04PM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 82 | 93.75% |
| CCL230203C00015000 | 2023-01-10 9:32AM EST | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 24 | 131.25% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230203P00003000 | 2022-12-23 9:55AM EST | 3.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 3 | 3 | 787.50% |
| CCL230203P00004000 | 2023-02-02 11:22AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 291 | 575.00% |
| CCL230203P00004500 | 2023-02-02 11:22AM EST | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 95 | 353 | 525.00% |
| CCL230203P00005000 | 2023-02-02 9:40AM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 338 | 475.00% |
| CCL230203P00005500 | 2023-01-11 12:03PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 425.00% |
| CCL230203P00006000 | 2023-01-30 12:25PM EST | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,007 | 375.00% |
| CCL230203P00006500 | 2023-01-25 12:17PM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 175 | 1,096 | 337.50% |
| CCL230203P00007000 | 2023-01-31 3:06PM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,429 | 300.00% |
| CCL230203P00007500 | 2023-01-31 3:51PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 1,174 | 262.50% |
| CCL230203P00008000 | 2023-02-01 1:53PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,103 | 237.50% |
| CCL230203P00008500 | 2023-02-02 2:45PM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 594 | 200.00% |
| CCL230203P00009000 | 2023-02-01 3:01PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 3,275 | 175.00% |
| CCL230203P00009500 | 2023-02-02 1:54PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,595 | 143.75% |
| CCL230203P00010000 | 2023-02-02 3:02PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 247 | 4,158 | 112.50% |
| CCL230203P00010500 | 2023-02-02 3:33PM EST | 10.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 5,651 | 7,172 | 106.25% |
| CCL230203P00011000 | 2023-02-02 3:27PM EST | 11.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 2,816 | 6,017 | 75.00% |
| CCL230203P00011500 | 2023-02-02 3:39PM EST | 11.50 | 0.05 | 0.04 | 0.06 | -0.30 | -85.71% | 2,859 | 1,507 | 64.06% |
| CCL230203P00012000 | 2023-02-02 3:45PM EST | 12.00 | 0.25 | 0.20 | 0.24 | -0.51 | -67.11% | 2,837 | 173 | 66.80% |
| CCL230203P00012500 | 2023-02-02 3:05PM EST | 12.50 | 0.67 | 0.60 | 0.63 | -0.96 | -58.90% | 149 | 17 | 91.41% |
| CCL230203P00013000 | 2023-02-02 2:45PM EST | 13.00 | 1.04 | 1.06 | 1.12 | -1.16 | -52.73% | 26 | 7 | 122.66% |
| CCL230203P00013500 | 2023-01-30 9:37AM EST | 13.50 | 2.53 | 1.53 | 1.60 | 0.00 | - | 17 | 0 | 145.31% |
| CCL230203P00014500 | 2023-02-02 11:31AM EST | 14.50 | 2.38 | 2.51 | 2.59 | -1.47 | -38.18% | 1 | 2 | 192.97% |
© 2023 Yahoo. All rights reserved.
