Singapore markets close in 5 hours 48 minutes
Straits Times Index
3,362.63 -15.02 (-0.44%) Nikkei
27,391.85 +44.97 (+0.16%) Hang Seng
22,144.75 +72.57 (+0.33%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
23,911.69 +803.73 (+3.48%) CMC Crypto 200
545.24 +302.56 (+124.67%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:8.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230203C00008000 | 2023-01-31 2:40PM EST | 2023-02-03 | 2.78 | 3.25 | 3.40 | 0.00 | - | 1 | 127 | 309.38% |
| CCL230210C00008000 | 2023-02-01 2:43PM EST | 2023-02-10 | 3.15 | 3.25 | 3.40 | +0.36 | +12.90% | 2 | 82 | 145.31% |
| CCL230217C00008000 | 2023-02-01 3:05PM EST | 2023-02-17 | 3.25 | 3.30 | 3.40 | +0.44 | +15.66% | 4 | 3,748 | 78.13% |
| CCL230224C00008000 | 2023-01-30 11:35AM EST | 2023-02-24 | 3.06 | 3.30 | 3.45 | 0.00 | - | 1 | 45 | 81.25% |
| CCL230303C00008000 | 2023-02-01 11:24AM EST | 2023-03-03 | 2.88 | 3.35 | 3.50 | -0.40 | -12.20% | 1 | 22 | 86.72% |
| CCL230721C00008000 | 2023-01-25 10:23AM EST | 2023-07-21 | 4.07 | 3.95 | 4.05 | +0.77 | +23.33% | 1 | 662 | 72.66% |
| CCL230915C00008000 | 2023-02-01 12:49PM EST | 2023-09-15 | 4.15 | 4.15 | 4.25 | +0.10 | +2.47% | 1 | 456 | 71.68% |
| CCL251219C00008000 | 2023-01-26 1:31PM EST | 2025-12-19 | 5.75 | 4.65 | 7.65 | 0.00 | - | - | 21 | 69.78% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230203P00008000 | 2023-02-01 1:53PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,104 | 200.00% |
| CCL230210P00008000 | 2023-02-01 1:02PM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 647 | 106.25% |
| CCL230217P00008000 | 2023-02-01 3:55PM EST | 2023-02-17 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 132 | 6,990 | 95.31% |
| CCL230224P00008000 | 2023-02-01 10:59AM EST | 2023-02-24 | 0.06 | 0.04 | 0.05 | +0.01 | +20.00% | 18 | 417 | 85.94% |
| CCL230303P00008000 | 2023-02-01 1:18PM EST | 2023-03-03 | 0.08 | 0.03 | 0.09 | 0.00 | - | 6 | 272 | 79.69% |
| CCL230310P00008000 | 2023-01-31 3:57PM EST | 2023-03-10 | 0.08 | 0.04 | 0.10 | 0.00 | - | 4 | 12 | 74.22% |
| CCL230721P00008000 | 2023-01-31 3:57PM EST | 2023-07-21 | 0.50 | 0.49 | 0.53 | -0.06 | -10.71% | 4 | 8,051 | 64.84% |
| CCL230915P00008000 | 2023-02-01 3:34PM EST | 2023-09-15 | 0.65 | 0.63 | 0.67 | -0.04 | -5.80% | 6 | 16,210 | 62.60% |
| CCL251219P00008000 | 2023-01-27 10:02AM EST | 2025-12-19 | 2.00 | 0.73 | 3.40 | 0.00 | - | 5 | 16 | 55.76% |
© 2023 Yahoo. All rights reserved.
