Singapore markets close in 6 hours 52 minutes
Straits Times Index
3,359.13 -18.52 (-0.55%) Nikkei
27,434.52 +87.64 (+0.32%) Hang Seng
22,150.28 +78.10 (+0.35%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
23,984.90 +863.03 (+3.73%) CMC Crypto 200
546.68 +304.00 (+125.27%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:4.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230217C00004000 | 2023-01-12 11:01AM EST | 2023-02-17 | 5.95 | 7.25 | 7.40 | 0.00 | - | 25 | 26 | 281.25% |
| CCL230317C00004000 | 2023-01-27 1:46PM EST | 2023-03-17 | 7.05 | 7.30 | 7.40 | 0.00 | - | 1 | 189 | 128.13% |
| CCL230421C00004000 | 2023-01-23 3:37PM EST | 2023-04-21 | 6.78 | 7.30 | 7.60 | 0.00 | - | 3 | 730 | 143.75% |
| CCL230616C00004000 | 2023-02-01 3:46PM EST | 2023-06-16 | 7.50 | 7.40 | 7.50 | +1.25 | +20.00% | 2 | 214 | 109.77% |
| CCL230721C00004000 | 2023-01-20 1:11PM EST | 2023-07-21 | 6.75 | 7.40 | 7.65 | 0.00 | - | 3 | 3 | 110.55% |
| CCL230915C00004000 | 2023-01-06 12:34PM EST | 2023-09-15 | 5.63 | 7.45 | 7.70 | 0.00 | - | 49 | 74 | 102.15% |
| CCL240119C00004000 | 2023-01-31 10:02AM EST | 2024-01-19 | 7.10 | 7.65 | 7.80 | 0.00 | - | 15 | 144 | 94.73% |
| CCL240621C00004000 | 2023-01-30 9:45AM EST | 2024-06-21 | 7.64 | 7.50 | 8.05 | 0.00 | - | 30 | 38 | 82.23% |
| CCL250117C00004000 | 2023-01-31 11:55AM EST | 2025-01-17 | 7.60 | 8.00 | 8.35 | 0.00 | - | 1 | 137 | 88.57% |
| CCL251219C00004000 | 2023-01-26 2:51PM EST | 2025-12-19 | 8.00 | 7.10 | 10.05 | 0.00 | - | - | 15 | 87.94% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230203P00004000 | 2023-02-01 10:33AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 194 | 550.00% |
| CCL230217P00004000 | 2023-01-26 11:09AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,537 | 193.75% |
| CCL230317P00004000 | 2023-01-27 3:54PM EST | 2023-03-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 34 | 4,814 | 135.94% |
| CCL230421P00004000 | 2023-02-01 10:18AM EST | 2023-04-21 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 10 | 3,657 | 109.38% |
| CCL230616P00004000 | 2023-01-27 3:41PM EST | 2023-06-16 | 0.06 | 0.03 | 0.08 | 0.00 | - | 11 | 144,186 | 95.31% |
| CCL230721P00004000 | 2023-01-30 12:44PM EST | 2023-07-21 | 0.09 | 0.07 | 0.09 | 0.00 | - | 33 | 1,395 | 91.41% |
| CCL230915P00004000 | 2023-01-31 3:21PM EST | 2023-09-15 | 0.14 | 0.11 | 0.17 | 0.00 | - | 5 | 1,529 | 89.65% |
| CCL240119P00004000 | 2023-01-31 10:31AM EST | 2024-01-19 | 0.26 | 0.21 | 0.30 | 0.00 | - | 10 | 7,936 | 83.79% |
| CCL240621P00004000 | 2023-01-12 3:56PM EST | 2024-06-21 | 0.52 | 0.31 | 0.38 | 0.00 | - | 2 | 201 | 76.37% |
| CCL250117P00004000 | 2023-01-31 3:55PM EST | 2025-01-17 | 0.55 | 0.51 | 0.60 | 0.00 | - | 20 | 34,087 | 75.29% |
| CCL250620P00004000 | 2023-01-13 2:19PM EST | 2025-06-20 | 0.87 | 0.59 | 1.48 | 0.00 | - | 41 | 36 | 88.57% |
© 2023 Yahoo. All rights reserved.
