Singapore markets close in 6 hours 53 minutes
Straits Times Index
3,080.16 +14.22 (+0.46%) Nikkei
33,328.74 -79.65 (-0.24%) Hang Seng
17,182.48 -171.66 (-0.99%) FTSE 100
7,455.24 -5.46 (-0.07%) Bitcoin USD
37,898.25 +730.64 (+1.97%) CMC Crypto 200
783.71 +19.02 (+2.49%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231201C00005000 | 2023-11-09 1:01PM EST | 5.00 | 7.50 | 9.60 | 9.70 | 0.00 | - | - | 5 | 537.50% |
| CCL231201C00006500 | 2023-11-14 9:57AM EST | 6.50 | 7.25 | 8.10 | 8.20 | 0.00 | - | 1 | 1 | 412.50% |
| CCL231201C00008500 | 2023-11-22 2:54PM EST | 8.50 | 5.98 | 6.05 | 6.20 | 0.00 | - | - | 60 | 357.81% |
| CCL231201C00009000 | 2023-11-27 1:16PM EST | 9.00 | 5.57 | 5.55 | 5.70 | 0.00 | - | 4 | 41 | 325.00% |
| CCL231201C00009500 | 2023-11-07 2:22PM EST | 9.50 | 3.06 | 5.10 | 5.20 | 0.00 | - | - | 0 | 234.38% |
| CCL231201C00010000 | 2023-11-28 1:27PM EST | 10.00 | 4.62 | 4.55 | 4.70 | +0.73 | +18.77% | 1 | 10 | 265.63% |
| CCL231201C00010500 | 2023-11-28 1:38PM EST | 10.50 | 4.15 | 4.10 | 4.20 | +0.70 | +20.29% | 3 | 24 | 187.50% |
| CCL231201C00011000 | 2023-11-27 2:48PM EST | 11.00 | 3.65 | 3.60 | 3.70 | 0.00 | - | 6 | 59 | 164.06% |
| CCL231201C00011500 | 2023-11-22 2:02PM EST | 11.50 | 3.20 | 3.10 | 3.20 | +0.05 | +1.59% | 6 | 131 | 142.19% |
| CCL231201C00012000 | 2023-11-27 11:53AM EST | 12.00 | 2.73 | 2.58 | 2.72 | +0.08 | +3.02% | 1 | 357 | 120.31% |
| CCL231201C00012500 | 2023-11-28 1:25PM EST | 12.50 | 2.17 | 2.09 | 2.21 | -0.07 | -3.12% | 2 | 336 | 99.22% |
| CCL231201C00013000 | 2023-11-28 3:56PM EST | 13.00 | 1.66 | 1.59 | 1.72 | +0.02 | +1.22% | 50 | 591 | 82.81% |
| CCL231201C00013500 | 2023-11-28 12:30PM EST | 13.50 | 1.19 | 1.10 | 1.21 | +0.05 | +4.39% | 69 | 654 | 60.94% |
| CCL231201C00014000 | 2023-11-28 3:59PM EST | 14.00 | 0.70 | 0.62 | 0.72 | -0.03 | -4.11% | 59 | 986 | 59.38% |
| CCL231201C00014500 | 2023-11-28 3:59PM EST | 14.50 | 0.32 | 0.31 | 0.33 | -0.03 | -8.57% | 465 | 4,219 | 49.22% |
| CCL231201C00015000 | 2023-11-28 4:00PM EST | 15.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 8,666 | 5,813 | 49.61% |
| CCL231201C00015500 | 2023-11-28 3:58PM EST | 15.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 588 | 1,434 | 50.78% |
| CCL231201C00016000 | 2023-11-28 2:31PM EST | 16.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 38 | 604 | 57.81% |
| CCL231201C00016500 | 2023-11-27 2:08PM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 153 | 62.50% |
| CCL231201C00017000 | 2023-11-27 10:01AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 424 | 75.00% |
| CCL231201C00017500 | 2023-11-20 11:24AM EST | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 86 | 87.50% |
| CCL231201C00018500 | 2023-10-16 1:50PM EST | 18.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 20 | 273.83% |
| CCL231201C00019000 | 2023-11-17 10:24AM EST | 19.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231201P00007500 | 2023-11-16 2:00PM EST | 7.50 | 0.01 | 0.00 | 0.54 | 0.00 | - | 10 | 123 | 585.94% |
| CCL231201P00008000 | 2023-10-30 11:33AM EST | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 10 | 65 | 262.50% |
| CCL231201P00008500 | 2023-11-01 1:01PM EST | 8.50 | 0.05 | 0.00 | 0.58 | 0.00 | - | 3 | 33 | 505.47% |
| CCL231201P00009000 | 2023-11-14 12:20PM EST | 9.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 47 | 98 | 293.75% |
| CCL231201P00009500 | 2023-11-13 3:54PM EST | 9.50 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 46 | 264.06% |
| CCL231201P00010000 | 2023-11-28 12:23PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 2,285 | 175.00% |
| CCL231201P00010500 | 2023-11-27 9:56AM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 193 | 150.00% |
| CCL231201P00011000 | 2023-11-22 1:15PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 781 | 137.50% |
| CCL231201P00011500 | 2023-11-27 9:58AM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,216 | 112.50% |
| CCL231201P00012000 | 2023-11-27 2:41PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 468 | 96.88% |
| CCL231201P00012500 | 2023-11-27 12:02PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 1,558 | 81.25% |
| CCL231201P00013000 | 2023-11-28 9:43AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 508 | 62.50% |
| CCL231201P00013500 | 2023-11-28 3:57PM EST | 13.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 817 | 1,296 | 54.69% |
| CCL231201P00014000 | 2023-11-28 3:47PM EST | 14.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 185 | 3,012 | 50.78% |
| CCL231201P00014500 | 2023-11-28 3:55PM EST | 14.50 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 353 | 2,134 | 45.31% |
| CCL231201P00015000 | 2023-11-28 3:28PM EST | 15.00 | 0.47 | 0.45 | 0.48 | +0.01 | +2.17% | 475 | 465 | 47.27% |
| CCL231201P00015500 | 2023-11-28 10:39AM EST | 15.50 | 0.84 | 0.86 | 0.94 | -0.09 | -9.68% | 41 | 43 | 62.89% |
| CCL231201P00016000 | 2023-11-28 11:03AM EST | 16.00 | 1.26 | 1.30 | 1.50 | -0.21 | -14.29% | 4 | 142 | 67.19% |
| CCL231201P00017000 | 2023-11-28 12:54PM EST | 17.00 | 2.40 | 2.26 | 2.43 | -0.50 | -17.24% | 2 | 0 | 117.19% |
© 2023 Yahoo. All rights reserved.