Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,145.98 -18.02 (-0.43%) Dow
34,078.26 -78.43 (-0.23%) Nasdaq
12,044.36 -69.42 (-0.57%) BTC-USD
23,019.31 +38.57 (+0.17%) CMC Crypto 200
531.78 -5.11 (-0.95%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EST. Market open.
Strike:14.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230210C00014000 | 2023-02-08 9:36AM EST | 2023-02-10 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 72 | 1,345 | 87.50% |
| CCL230217C00014000 | 2023-02-08 9:40AM EST | 2023-02-17 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 43 | 5,465 | 64.45% |
| CCL230224C00014000 | 2023-02-08 9:45AM EST | 2023-02-24 | 0.15 | 0.12 | 0.14 | +0.02 | +15.38% | 23 | 2,329 | 59.57% |
| CCL230303C00014000 | 2023-02-07 3:29PM EST | 2023-03-03 | 0.19 | 0.18 | 0.21 | 0.00 | - | 81 | 171 | 57.81% |
| CCL230310C00014000 | 2023-02-08 9:47AM EST | 2023-03-10 | 0.28 | 0.24 | 0.31 | +0.08 | +40.00% | 1 | 479 | 58.40% |
| CCL230317C00014000 | 2023-02-08 9:44AM EST | 2023-03-17 | 0.33 | 0.28 | 0.31 | +0.02 | +6.45% | 43 | 9,642 | 54.30% |
| CCL230324C00014000 | 2023-02-08 9:51AM EST | 2023-03-24 | 0.42 | 0.37 | 0.46 | +0.02 | +5.00% | 33 | 4,529 | 58.40% |
| CCL230421C00014000 | 2023-02-08 9:47AM EST | 2023-04-21 | 0.68 | 0.61 | 0.64 | +0.04 | +6.25% | 38 | 8,543 | 56.54% |
| CCL230616C00014000 | 2023-02-08 9:52AM EST | 2023-06-16 | 0.99 | 0.99 | 1.03 | +0.01 | +1.02% | 37 | 2,294 | 56.45% |
| CCL230721C00014000 | 2023-02-08 9:34AM EST | 2023-07-21 | 1.38 | 1.14 | 1.23 | +0.33 | +31.43% | 2 | 15,883 | 55.57% |
| CCL230915C00014000 | 2023-02-08 9:52AM EST | 2023-09-15 | 1.45 | 1.40 | 1.48 | -0.05 | -3.33% | 5 | 208 | 54.74% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230210P00014000 | 2023-02-07 11:52AM EST | 2023-02-10 | 2.17 | 1.78 | 1.89 | 0.00 | - | 2 | 22 | 124.22% |
| CCL230217P00014000 | 2023-02-07 3:37PM EST | 2023-02-17 | 1.88 | 1.87 | 1.93 | 0.00 | - | 5 | 4 | 81.64% |
| CCL230224P00014000 | 2023-02-06 11:02AM EST | 2023-02-24 | 2.34 | 1.86 | 1.99 | 0.00 | - | 5 | 7 | 66.02% |
| CCL230303P00014000 | 2023-02-03 10:24AM EST | 2023-03-03 | 2.12 | 1.90 | 2.03 | 0.00 | - | 5 | 6 | 60.16% |
| CCL230317P00014000 | 2023-02-07 10:59AM EST | 2023-03-17 | 1.96 | 2.03 | 2.12 | -0.29 | -12.89% | 2 | 403 | 56.74% |
| CCL230421P00014000 | 2023-02-07 1:30PM EST | 2023-04-21 | 2.65 | 2.31 | 2.38 | 0.00 | - | 17 | 175 | 55.08% |
| CCL230616P00014000 | 2023-02-07 11:10AM EST | 2023-06-16 | 2.71 | 2.56 | 2.65 | 0.00 | - | 15 | 176 | 50.98% |
| CCL230721P00014000 | 2023-02-07 3:49PM EST | 2023-07-21 | 2.76 | 2.67 | 2.75 | 0.00 | - | 6 | 6 | 49.81% |
| CCL230915P00014000 | 2023-01-18 3:36PM EST | 2023-09-15 | 4.10 | 2.90 | 2.97 | 0.00 | - | - | 3 | 48.93% |
© 2023 Yahoo. All rights reserved.
