Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,765.15 +4.04 (+0.05%) BTC-USD
23,104.45 +281.66 (+1.23%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:12.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230203C00012000 | 2023-01-27 3:59PM EST | 2023-02-03 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 3,453 | 1,827 | 57.03% |
| CCL230210C00012000 | 2023-01-27 3:59PM EST | 2023-02-10 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 307 | 758 | 53.13% |
| CCL230217C00012000 | 2023-01-27 3:56PM EST | 2023-02-17 | 0.22 | 0.22 | 0.23 | +0.06 | +37.50% | 2,905 | 12,857 | 53.71% |
| CCL230224C00012000 | 2023-01-27 3:27PM EST | 2023-02-24 | 0.33 | 0.25 | 0.30 | +0.15 | +83.33% | 756 | 829 | 51.17% |
| CCL230303C00012000 | 2023-01-27 3:36PM EST | 2023-03-03 | 0.38 | 0.30 | 0.36 | +0.11 | +40.74% | 30 | 131 | 50.39% |
| CCL230721C00012000 | 2023-01-27 2:53PM EST | 2023-07-21 | 1.41 | 1.28 | 1.33 | +0.27 | +23.68% | 203 | 1,945 | 55.47% |
| CCL230915C00012000 | 2023-01-27 3:47PM EST | 2023-09-15 | 1.60 | 1.55 | 1.64 | +0.23 | +16.79% | 74 | 7,055 | 56.54% |
| CCL250620C00012000 | 2023-01-27 3:32PM EST | 2025-06-20 | 3.74 | 3.55 | 3.90 | +0.17 | +4.76% | 5 | 216 | 61.28% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230203P00012000 | 2023-01-27 3:59PM EST | 2023-02-03 | 1.02 | 1.02 | 1.06 | -0.40 | -28.17% | 259 | 211 | 55.47% |
| CCL230210P00012000 | 2023-01-26 9:57AM EST | 2023-02-10 | 1.35 | 1.08 | 1.14 | 0.00 | - | 10 | 12 | 51.56% |
| CCL230217P00012000 | 2023-01-27 3:31PM EST | 2023-02-17 | 1.07 | 1.16 | 1.19 | -0.46 | -30.07% | 29 | 292 | 50.20% |
| CCL230224P00012000 | 2023-01-26 12:34PM EST | 2023-02-24 | 1.51 | 1.17 | 1.26 | 0.00 | - | 13 | 15 | 51.76% |
| CCL230303P00012000 | 2023-01-26 9:31AM EST | 2023-03-03 | 1.29 | 1.22 | 1.34 | 0.00 | - | 2 | 10 | 52.93% |
| CCL230721P00012000 | 2023-01-23 9:32AM EST | 2023-07-21 | 2.40 | 2.01 | 2.07 | 0.00 | - | 4 | 24 | 48.39% |
| CCL230915P00012000 | 2023-01-27 12:14PM EST | 2023-09-15 | 2.26 | 2.20 | 2.26 | -0.31 | -12.06% | 10 | 396 | 47.56% |
| CCL250620P00012000 | 2023-01-23 1:57PM EST | 2025-06-20 | 3.80 | 3.55 | 3.75 | 0.00 | - | 2 | 24 | 46.56% |
© 2023 Yahoo. All rights reserved.
