Singapore markets open in 8 hours 41 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,175.56 +56.35 (+1.37%) Dow
33,980.08 -112.88 (-0.33%) Nasdaq
12,153.83 +337.51 (+2.86%) BTC-USD
23,818.34 +787.39 (+3.42%) CMC Crypto 200
544.25 -1.06 (-0.19%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EST. Market open.
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 | 7.15 | 7.20 | 0.00 | - | - | 5 | 834.38% |
| CCL230203C00005500 | 2023-02-01 3:08PM EST | 5.50 | 5.70 | 6.60 | 6.70 | 0.00 | - | 1 | 0 | 725.00% |
| CCL230203C00006000 | 2023-01-04 10:45AM EST | 6.00 | 2.45 | 6.10 | 6.25 | 0.00 | - | 4 | 3 | 682.81% |
| CCL230203C00006500 | 2023-02-01 3:00PM EST | 6.50 | 4.66 | 5.65 | 5.70 | 0.00 | - | 14 | 16 | 615.63% |
| CCL230203C00007000 | 2023-01-27 12:37PM EST | 7.00 | 3.95 | 5.10 | 5.20 | 0.00 | - | 51 | 59 | 531.25% |
| CCL230203C00007500 | 2023-02-01 3:00PM EST | 7.50 | 3.67 | 4.65 | 4.75 | 0.00 | - | 23 | 84 | 515.63% |
| CCL230203C00008000 | 2023-02-02 10:45AM EST | 8.00 | 4.05 | 4.15 | 4.25 | +1.27 | +45.68% | 2 | 127 | 459.38% |
| CCL230203C00008500 | 2023-02-02 10:50AM EST | 8.50 | 3.65 | 3.65 | 3.70 | +1.15 | +46.00% | 6 | 424 | 389.06% |
| CCL230203C00009000 | 2023-02-02 10:52AM EST | 9.00 | 3.05 | 3.10 | 3.25 | +0.80 | +35.56% | 6 | 961 | 340.63% |
| CCL230203C00009500 | 2023-02-02 10:56AM EST | 9.50 | 2.68 | 2.63 | 2.73 | +0.88 | +48.89% | 142 | 919 | 295.31% |
| CCL230203C00010000 | 2023-02-02 10:57AM EST | 10.00 | 2.17 | 2.13 | 2.21 | +0.86 | +65.65% | 498 | 2,014 | 242.97% |
| CCL230203C00010500 | 2023-02-02 10:58AM EST | 10.50 | 1.66 | 1.65 | 1.70 | +0.84 | +102.44% | 378 | 3,359 | 199.22% |
| CCL230203C00011000 | 2023-02-02 11:03AM EST | 11.00 | 1.20 | 1.18 | 1.20 | +0.77 | +179.07% | 853 | 7,716 | 158.59% |
| CCL230203C00011500 | 2023-02-02 11:02AM EST | 11.50 | 0.69 | 0.69 | 0.72 | +0.54 | +360.00% | 4,229 | 7,196 | 114.84% |
| CCL230203C00012000 | 2023-02-02 11:02AM EST | 12.00 | 0.30 | 0.31 | 0.33 | +0.26 | +650.00% | 5,611 | 5,126 | 88.28% |
| CCL230203C00012500 | 2023-02-02 11:01AM EST | 12.50 | 0.10 | 0.10 | 0.11 | +0.07 | +233.33% | 728 | 1,832 | 78.91% |
| CCL230203C00013000 | 2023-02-02 11:02AM EST | 13.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 232 | 1,051 | 75.00% |
| CCL230203C00013500 | 2023-02-02 10:46AM EST | 13.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 22 | 106 | 84.38% |
| CCL230203C00014000 | 2023-02-02 10:37AM EST | 14.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 5 | 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 | 2023-02-01 10:33AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 291 | 575.00% |
| CCL230203P00004500 | 2023-02-01 10:33AM EST | 4.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 97 | 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 | 231.25% |
| CCL230203P00008500 | 2023-02-02 11:00AM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 594 | 200.00% |
| CCL230203P00009000 | 2023-02-01 3:01PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 3,275 | 168.75% |
| CCL230203P00009500 | 2023-02-02 9:58AM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,595 | 143.75% |
| CCL230203P00010000 | 2023-02-02 11:02AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 219 | 4,158 | 112.50% |
| CCL230203P00010500 | 2023-02-02 10:58AM EST | 10.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 5,335 | 7,172 | 106.25% |
| CCL230203P00011000 | 2023-02-02 11:00AM EST | 11.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 1,541 | 6,017 | 75.00% |
| CCL230203P00011500 | 2023-02-02 11:01AM EST | 11.50 | 0.04 | 0.03 | 0.04 | -0.31 | -88.57% | 1,172 | 1,507 | 54.69% |
| CCL230203P00012000 | 2023-02-02 11:02AM EST | 12.00 | 0.14 | 0.14 | 0.14 | -0.62 | -81.58% | 1,241 | 173 | 41.41% |
| CCL230203P00012500 | 2023-02-02 11:02AM EST | 12.50 | 0.43 | 0.42 | 0.43 | -1.20 | -73.62% | 96 | 17 | 0.00% |
| CCL230203P00013000 | 2023-02-02 10:59AM EST | 13.00 | 0.81 | 0.82 | 0.87 | -1.39 | -63.18% | 8 | 7 | 0.00% |
| CCL230203P00013500 | 2023-01-30 9:37AM EST | 13.50 | 2.53 | 1.29 | 1.66 | 0.00 | - | 17 | 0 | 178.13% |
| CCL230203P00014500 | 2023-02-01 11:05AM EST | 14.50 | 3.85 | 2.28 | 2.65 | 0.00 | - | 1 | 2 | 234.38% |
© 2023 Yahoo. All rights reserved.
