Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,912.74 +183.67 (+0.42%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:10.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231215C00010000 | 2023-12-06 10:12AM EST | 2023-12-15 | 7.20 | 8.00 | 9.60 | 0.00 | - | 2 | 244 | 438.67% |
| CCL231222C00010000 | 2023-11-16 10:35AM EST | 2023-12-22 | 4.64 | 8.10 | 8.20 | 0.00 | - | 5 | 25 | 156.25% |
| CCL231229C00010000 | 2023-12-01 3:47PM EST | 2023-12-29 | 5.71 | 8.10 | 8.20 | 0.00 | - | 2 | 38 | 127.34% |
| CCL240105C00010000 | 2023-11-28 1:27PM EST | 2024-01-05 | 4.72 | 8.10 | 8.20 | 0.00 | - | - | 1 | 110.16% |
| CCL240119C00010000 | 2023-12-08 2:00PM EST | 2024-01-19 | 8.15 | 8.15 | 8.25 | +0.13 | +1.62% | 67 | 13,875 | 103.91% |
| CCL240419C00010000 | 2023-12-08 2:16PM EST | 2024-04-19 | 8.30 | 8.35 | 8.50 | +0.03 | +0.36% | 60 | 850 | 78.52% |
| CCL240621C00010000 | 2023-12-08 3:58PM EST | 2024-06-21 | 8.58 | 8.50 | 8.75 | +0.18 | +2.14% | 61 | 18,973 | 75.00% |
| CCL240719C00010000 | 2023-11-28 3:53PM EST | 2024-07-19 | 5.45 | 8.60 | 8.70 | 0.00 | - | - | 1 | 71.29% |
| CCL241018C00010000 | 2023-12-01 2:40PM EST | 2024-10-18 | 6.55 | 8.35 | 10.00 | 0.00 | - | 36 | 191 | 77.25% |
| CCL250117C00010000 | 2023-12-08 3:16PM EST | 2025-01-17 | 9.18 | 9.15 | 9.30 | +0.33 | +3.73% | 2 | 22,170 | 69.39% |
| CCL250620C00010000 | 2023-12-04 2:38PM EST | 2025-06-20 | 7.88 | 9.55 | 9.70 | 0.00 | - | 4 | 792 | 67.72% |
| CCL251219C00010000 | 2023-12-08 10:03AM EST | 2025-12-19 | 9.85 | 9.65 | 10.10 | +0.20 | +2.07% | 13 | 6,289 | 63.35% |
| CCL260116C00010000 | 2023-12-08 2:03PM EST | 2026-01-16 | 9.90 | 9.90 | 10.15 | -0.05 | -0.50% | 9 | 330 | 64.84% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL231215P00010000 | 2023-12-04 1:58PM EST | 2023-12-15 | 0.02 | 0.00 | 0.41 | 0.00 | - | 5 | 20,040 | 306.25% |
| CCL231222P00010000 | 2023-12-08 12:11PM EST | 2023-12-22 | 0.41 | 0.00 | 0.03 | +0.35 | +583.33% | 5 | 139 | 134.38% |
| CCL231229P00010000 | 2023-11-28 1:33PM EST | 2023-12-29 | 0.02 | 0.00 | 0.04 | 0.00 | - | 24 | 36 | 114.06% |
| CCL240119P00010000 | 2023-12-08 3:38PM EST | 2024-01-19 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 10 | 78,385 | 85.94% |
| CCL240419P00010000 | 2023-12-07 9:37AM EST | 2024-04-19 | 0.10 | 0.07 | 0.21 | 0.00 | - | 2 | 23,088 | 64.26% |
| CCL240621P00010000 | 2023-12-08 3:55PM EST | 2024-06-21 | 0.20 | 0.18 | 0.20 | -0.04 | -16.67% | 128 | 34,811 | 56.74% |
| CCL240719P00010000 | 2023-12-08 11:04AM EST | 2024-07-19 | 0.24 | 0.22 | 0.26 | -0.02 | -7.69% | 6 | 22 | 56.25% |
| CCL241018P00010000 | 2023-12-08 11:17AM EST | 2024-10-18 | 0.39 | 0.35 | 0.39 | 0.00 | - | 184 | 10,481 | 53.42% |
| CCL250117P00010000 | 2023-12-08 12:51PM EST | 2025-01-17 | 0.55 | 0.53 | 0.56 | -0.01 | -1.79% | 6 | 47,549 | 53.13% |
| CCL250620P00010000 | 2023-12-08 12:44PM EST | 2025-06-20 | 0.80 | 0.78 | 0.81 | -0.03 | -3.61% | 200 | 3,863 | 51.66% |
| CCL251219P00010000 | 2023-12-07 10:50AM EST | 2025-12-19 | 1.14 | 1.05 | 1.12 | 0.00 | - | 10 | 4,704 | 50.76% |
| CCL260116P00010000 | 2023-12-08 3:15PM EST | 2026-01-16 | 1.11 | 1.10 | 1.15 | -0.04 | -3.48% | 300 | 2,441 | 50.59% |
© 2023 Yahoo. All rights reserved.