Singapore markets closed
Straits Times Index
3,204.82 +2.01 (+0.06%) Nikkei
32,402.41 -168.62 (-0.52%) Hang Seng
18,057.45 +402.04 (+2.28%) FTSE 100
7,696.02 +17.40 (+0.23%) Bitcoin USD
26,660.35 +100.26 (+0.38%) CMC Crypto 200
568.74 +0.69 (+0.12%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Strike:10.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230922C00010000 | 2023-09-20 10:28AM EDT | 2023-09-22 | 5.20 | 4.30 | 4.40 | 0.00 | - | 2 | 8 | 362.50% |
| CCL230929C00010000 | 2023-09-15 3:52PM EDT | 2023-09-29 | 5.16 | 4.35 | 4.45 | 0.00 | - | 9 | 12 | 128.13% |
| CCL231006C00010000 | 2023-09-13 10:25AM EDT | 2023-10-06 | 5.23 | 4.35 | 4.45 | 0.00 | - | - | 40 | 93.75% |
| CCL231013C00010000 | 2023-09-12 9:46AM EDT | 2023-10-13 | 5.61 | 4.35 | 4.45 | 0.00 | - | - | 1 | 78.13% |
| CCL231020C00010000 | 2023-09-21 9:32AM EDT | 2023-10-20 | 4.52 | 4.45 | 4.55 | 0.00 | - | 5 | 3,834 | 94.14% |
| CCL231027C00010000 | 2023-09-20 3:10PM EDT | 2023-10-27 | 5.00 | 4.40 | 4.50 | 0.00 | - | 1 | 3 | 75.00% |
| CCL231117C00010000 | 2023-09-21 12:37PM EDT | 2023-11-17 | 4.70 | 4.50 | 4.60 | 0.00 | - | 1 | 8 | 73.44% |
| CCL240119C00010000 | 2023-09-21 1:26PM EDT | 2024-01-19 | 5.09 | 4.80 | 4.85 | 0.00 | - | 10 | 14,453 | 68.65% |
| CCL240419C00010000 | 2023-09-19 11:34AM EDT | 2024-04-19 | 5.89 | 5.15 | 5.20 | 0.00 | - | 1 | 61 | 65.53% |
| CCL240621C00010000 | 2023-09-21 3:47PM EDT | 2024-06-21 | 5.60 | 5.45 | 5.50 | 0.00 | - | 4 | 16,792 | 66.94% |
| CCL250117C00010000 | 2023-09-21 2:29PM EDT | 2025-01-17 | 6.36 | 6.15 | 6.20 | 0.00 | - | 7 | 22,661 | 65.97% |
| CCL250620C00010000 | 2023-09-15 9:45AM EDT | 2025-06-20 | 7.40 | 6.55 | 6.65 | 0.00 | - | 9 | 785 | 65.53% |
| CCL251219C00010000 | 2023-09-22 10:48AM EDT | 2025-12-19 | 7.05 | 6.70 | 7.25 | -0.62 | -8.08% | 40 | 6,068 | 64.09% |
| CCL260116C00010000 | 2023-09-21 12:31PM EDT | 2026-01-16 | 7.30 | 7.05 | 7.30 | 0.00 | - | 11 | 19 | 66.33% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230929P00010000 | 2023-09-21 3:05PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 156 | 112.50% |
| CCL231006P00010000 | 2023-09-21 10:32AM EDT | 2023-10-06 | 0.02 | 0.02 | 0.03 | 0.00 | - | 4 | 46 | 93.75% |
| CCL231013P00010000 | 2023-09-21 9:31AM EDT | 2023-10-13 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 17 | 78.13% |
| CCL231020P00010000 | 2023-09-21 9:37AM EDT | 2023-10-20 | 0.05 | 0.04 | 0.05 | 0.00 | - | 22 | 6,017 | 75.00% |
| CCL231027P00010000 | 2023-09-21 2:37PM EDT | 2023-10-27 | 0.06 | 0.04 | 0.25 | 0.00 | - | 200 | 53 | 87.89% |
| CCL231117P00010000 | 2023-09-21 1:08PM EDT | 2023-11-17 | 0.09 | 0.09 | 0.10 | 0.00 | - | 59 | 3,187 | 62.89% |
| CCL240119P00010000 | 2023-09-22 10:18AM EDT | 2024-01-19 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 6 | 62,095 | 56.64% |
| CCL240419P00010000 | 2023-09-22 10:09AM EDT | 2024-04-19 | 0.49 | 0.47 | 0.49 | +0.07 | +16.67% | 1 | 201 | 53.03% |
| CCL240621P00010000 | 2023-09-22 10:18AM EDT | 2024-06-21 | 0.68 | 0.65 | 0.68 | +0.03 | +4.62% | 1 | 32,037 | 53.08% |
| CCL250117P00010000 | 2023-09-21 1:38PM EDT | 2025-01-17 | 1.06 | 1.10 | 1.15 | 0.00 | - | 304 | 34,015 | 50.98% |
| CCL250620P00010000 | 2023-09-22 9:32AM EDT | 2025-06-20 | 1.37 | 1.35 | 1.41 | +0.10 | +7.87% | 1 | 3,828 | 50.00% |
| CCL251219P00010000 | 2023-09-21 12:38PM EDT | 2025-12-19 | 1.65 | 1.62 | 1.72 | 0.00 | - | 1 | 4,626 | 49.37% |
| CCL260116P00010000 | 2023-09-21 11:57AM EDT | 2026-01-16 | 1.71 | 1.69 | 1.76 | 0.00 | - | 202 | 203 | 49.22% |
© 2023 Yahoo. All rights reserved.
