Singapore markets close in 6 hours 3 minutes
Straits Times Index
3,363.00 -14.65 (-0.43%) Nikkei
27,391.85 +44.97 (+0.16%) Hang Seng
22,094.48 +22.30 (+0.10%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
23,921.75 +822.67 (+3.56%) CMC Crypto 200
545.34 +302.66 (+124.71%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:11.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230203C00011000 | 2023-02-01 3:59PM EST | 2023-02-03 | 0.43 | 0.42 | 0.45 | +0.26 | +152.94% | 5,732 | 7,853 | 68.36% |
| CCL230210C00011000 | 2023-02-01 3:59PM EST | 2023-02-10 | 0.58 | 0.57 | 0.58 | +0.26 | +81.25% | 1,831 | 1,996 | 54.49% |
| CCL230217C00011000 | 2023-02-01 3:59PM EST | 2023-02-17 | 0.71 | 0.72 | 0.75 | +0.26 | +57.78% | 2,056 | 8,734 | 58.79% |
| CCL230224C00011000 | 2023-02-01 3:38PM EST | 2023-02-24 | 0.85 | 0.78 | 0.85 | +0.31 | +57.41% | 21 | 1,140 | 56.45% |
| CCL230303C00011000 | 2023-02-01 3:34PM EST | 2023-03-03 | 0.90 | 0.85 | 0.93 | +0.30 | +50.00% | 157 | 511 | 55.47% |
| CCL230310C00011000 | 2023-02-01 3:55PM EST | 2023-03-10 | 0.95 | 0.93 | 1.00 | +0.27 | +39.71% | 20 | 31 | 55.27% |
| CCL230317C00011000 | 2023-02-01 3:59PM EST | 2023-03-17 | 1.07 | 1.03 | 1.10 | +0.31 | +40.79% | 5,453 | 14,355 | 57.23% |
| CCL230421C00011000 | 2023-02-01 3:47PM EST | 2023-04-21 | 1.46 | 1.43 | 1.47 | +0.37 | +33.94% | 261 | 5,910 | 61.62% |
| CCL230616C00011000 | 2023-02-01 3:48PM EST | 2023-06-16 | 1.81 | 1.78 | 1.83 | +0.39 | +27.46% | 56 | 3,696 | 60.45% |
| CCL230721C00011000 | 2023-01-31 2:04PM EST | 2023-07-21 | 1.98 | 1.97 | 2.07 | +0.31 | +18.56% | 7 | 1,880 | 61.13% |
| CCL230915C00011000 | 2023-02-01 3:09PM EST | 2023-09-15 | 2.22 | 2.25 | 2.33 | +0.33 | +17.46% | 21 | 5,386 | 60.94% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230203P00011000 | 2023-02-01 3:59PM EST | 2023-02-03 | 0.10 | 0.10 | 0.11 | -0.29 | -74.36% | 5,461 | 4,977 | 71.88% |
| CCL230210P00011000 | 2023-02-01 3:52PM EST | 2023-02-10 | 0.26 | 0.25 | 0.27 | -0.26 | -50.00% | 1,208 | 760 | 58.20% |
| CCL230217P00011000 | 2023-02-01 3:55PM EST | 2023-02-17 | 0.38 | 0.36 | 0.39 | -0.24 | -38.71% | 172 | 2,359 | 56.64% |
| CCL230224P00011000 | 2023-02-01 3:59PM EST | 2023-02-24 | 0.47 | 0.44 | 0.47 | -0.26 | -35.62% | 206 | 1,874 | 54.49% |
| CCL230303P00011000 | 2023-02-01 3:10PM EST | 2023-03-03 | 0.53 | 0.49 | 0.57 | -0.25 | -32.05% | 11 | 119 | 53.81% |
| CCL230310P00011000 | 2023-01-30 11:35AM EST | 2023-03-10 | 0.63 | 0.57 | 0.65 | -0.14 | -18.18% | 20 | 11 | 54.20% |
| CCL230317P00011000 | 2023-02-01 3:59PM EST | 2023-03-17 | 0.69 | 0.67 | 0.71 | -0.24 | -25.81% | 1,576 | 18,025 | 54.98% |
| CCL230421P00011000 | 2023-02-01 3:58PM EST | 2023-04-21 | 1.02 | 1.00 | 1.04 | -0.18 | -15.00% | 69 | 2,531 | 57.23% |
| CCL230616P00011000 | 2023-02-01 2:45PM EST | 2023-06-16 | 1.33 | 1.28 | 1.33 | -0.12 | -8.28% | 25 | 1,947 | 54.49% |
| CCL230721P00011000 | 2023-02-01 3:33PM EST | 2023-07-21 | 1.46 | 1.45 | 1.53 | -0.19 | -11.52% | 1 | 8,565 | 54.74% |
| CCL230915P00011000 | 2023-02-01 3:33PM EST | 2023-09-15 | 1.66 | 1.64 | 1.69 | -0.20 | -10.75% | 5 | 373 | 52.59% |
© 2023 Yahoo. All rights reserved.
