Singapore markets close in 6 hours 28 minutes
Straits Times Index
3,177.33 +37.57 (+1.20%) Nikkei
26,945.67 -388.12 (-1.42%) Hang Seng
19,118.63 +117.92 (+0.62%) FTSE 100
7,403.85 +68.45 (+0.93%) Bitcoin USD
27,865.66 +145.38 (+0.52%) CMC Crypto 200
604.55 +4.88 (+0.81%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230324C00005000 | 2023-03-20 9:31AM EDT | 2023-03-24 | 3.70 | 3.55 | 3.70 | +0.05 | +1.37% | 50 | 50 | 259.38% |
| CCL230331C00005000 | 2023-03-07 10:36AM EDT | 2023-03-31 | 6.15 | 3.60 | 3.70 | 0.00 | - | - | 4 | 185.94% |
| CCL230406C00005000 | 2023-03-14 3:10PM EDT | 2023-04-06 | 4.10 | 3.60 | 3.70 | 0.00 | - | - | 5 | 150.00% |
| CCL230414C00005000 | 2023-03-14 2:38PM EDT | 2023-04-14 | 4.15 | 3.60 | 3.75 | 0.00 | - | - | 2 | 136.72% |
| CCL230421C00005000 | 2023-03-17 2:51PM EDT | 2023-04-21 | 3.65 | 3.65 | 3.75 | 0.00 | - | 10 | 193 | 130.47% |
| CCL230616C00005000 | 2023-03-20 3:44PM EDT | 2023-06-16 | 3.83 | 3.80 | 3.90 | -0.02 | -0.52% | 1 | 851 | 103.91% |
| CCL230721C00005000 | 2023-03-20 11:06AM EDT | 2023-07-21 | 4.20 | 3.90 | 4.00 | -3.10 | -42.47% | 1 | 20 | 99.02% |
| CCL230915C00005000 | 2023-03-09 4:31PM EDT | 2023-09-15 | 5.32 | 4.05 | 4.15 | 0.00 | - | 2 | 28 | 94.73% |
| CCL231020C00005000 | 2023-03-17 3:46PM EDT | 2023-10-20 | 4.15 | 4.15 | 4.25 | 0.00 | - | 2 | 7 | 93.95% |
| CCL240119C00005000 | 2023-03-20 12:25PM EDT | 2024-01-19 | 4.40 | 4.35 | 4.50 | -0.10 | -2.22% | 4 | 2,225 | 91.60% |
| CCL240621C00005000 | 2023-03-20 2:42PM EDT | 2024-06-21 | 4.70 | 4.60 | 4.80 | -0.10 | -2.08% | 6 | 4,956 | 87.11% |
| CCL250117C00005000 | 2023-03-20 12:27PM EDT | 2025-01-17 | 5.07 | 4.95 | 5.15 | -0.02 | -0.39% | 8 | 1,181 | 85.16% |
| CCL250620C00005000 | 2023-03-10 1:28PM EDT | 2025-06-20 | 6.35 | 5.25 | 5.55 | 0.00 | - | 9 | 60 | 88.67% |
| CCL251219C00005000 | 2023-03-20 1:28PM EDT | 2025-12-19 | 5.65 | 5.45 | 5.95 | +0.20 | +3.67% | 8 | 41 | 89.75% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230324P00005000 | 2023-03-03 11:57AM EDT | 2023-03-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
| CCL230331P00005000 | 2023-03-20 11:34AM EDT | 2023-03-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 418 | 55 | 156.25% |
| CCL230406P00005000 | 2023-03-20 9:30AM EDT | 2023-04-06 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 16 | 137.50% |
| CCL230414P00005000 | 2023-03-20 9:37AM EDT | 2023-04-14 | 0.06 | 0.03 | 0.04 | +0.02 | +50.00% | 15 | 40 | 120.31% |
| CCL230421P00005000 | 2023-03-20 10:50AM EDT | 2023-04-21 | 0.05 | 0.04 | 0.05 | 0.00 | - | 31 | 13,353 | 111.72% |
| CCL230428P00005000 | 2023-03-20 1:25PM EDT | 2023-04-28 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 30 | 66 | 109.38% |
| CCL230519P00005000 | 2023-03-17 2:14PM EDT | 2023-05-19 | 0.11 | 0.09 | 0.10 | 0.00 | - | 12 | 13 | 96.48% |
| CCL230616P00005000 | 2023-03-20 2:18PM EDT | 2023-06-16 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 3 | 30,299 | 92.58% |
| CCL230721P00005000 | 2023-03-20 1:36PM EDT | 2023-07-21 | 0.24 | 0.22 | 0.26 | 0.00 | - | 101 | 1,121 | 87.89% |
| CCL230915P00005000 | 2023-03-20 2:42PM EDT | 2023-09-15 | 0.34 | 0.33 | 0.35 | -0.02 | -5.56% | 1 | 6,339 | 82.23% |
| CCL231020P00005000 | 2023-03-17 2:03PM EDT | 2023-10-20 | 0.44 | 0.42 | 0.44 | 0.00 | - | 1 | 59 | 82.23% |
| CCL240119P00005000 | 2023-03-20 3:09PM EDT | 2024-01-19 | 0.61 | 0.57 | 0.62 | +0.01 | +1.67% | 4,678 | 30,522 | 78.91% |
| CCL240621P00005000 | 2023-03-20 2:27PM EDT | 2024-06-21 | 0.83 | 0.80 | 0.86 | +0.05 | +6.41% | 5,000 | 21,224 | 75.39% |
| CCL250117P00005000 | 2023-03-20 2:27PM EDT | 2025-01-17 | 1.09 | 1.03 | 1.11 | +0.02 | +1.87% | 5,010 | 66,193 | 71.44% |
| CCL250620P00005000 | 2023-03-03 2:45PM EDT | 2025-06-20 | 0.92 | 1.16 | 1.36 | 0.00 | - | 1,005 | 8,053 | 70.75% |
| CCL251219P00005000 | 2023-03-17 2:52PM EDT | 2025-12-19 | 1.45 | 1.34 | 1.53 | 0.00 | - | 3 | 36,161 | 69.34% |
© 2023 Yahoo. All rights reserved.
