Singapore markets close in 7 hours 42 minutes
Straits Times Index
3,376.90 -0.75 (-0.02%) Nikkei
27,431.04 +84.16 (+0.31%) Hang Seng
22,072.18 +229.85 (+1.05%) FTSE 100
7,761.11 -10.59 (-0.14%) BTC-USD
24,071.46 +957.76 (+4.14%) CMC Crypto 200
548.54 +305.86 (+126.04%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:9.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230203C00009000 | 2023-02-01 2:26PM EST | 2023-02-03 | 2.25 | 2.28 | 2.38 | +0.42 | +22.95% | 6 | 962 | 203.13% |
| CCL230210C00009000 | 2023-02-01 12:29PM EST | 2023-02-10 | 1.90 | 2.30 | 2.41 | +0.11 | +6.15% | 10 | 201 | 78.13% |
| CCL230217C00009000 | 2023-02-01 3:45PM EST | 2023-02-17 | 2.42 | 2.35 | 2.43 | +0.54 | +28.72% | 76 | 11,377 | 75.00% |
| CCL230224C00009000 | 2023-02-01 3:35PM EST | 2023-02-24 | 2.44 | 2.37 | 2.46 | +0.15 | +6.55% | 11 | 168 | 69.14% |
| CCL230303C00009000 | 2023-01-30 10:18AM EST | 2023-03-03 | 2.30 | 2.38 | 2.51 | 0.00 | - | 1 | 82 | 66.41% |
| CCL230317C00009000 | 2023-02-01 3:46PM EST | 2023-03-17 | 2.60 | 2.51 | 2.62 | +0.58 | +28.71% | 69 | 8,627 | 70.12% |
| CCL230421C00009000 | 2023-02-01 3:32PM EST | 2023-04-21 | 2.80 | 2.77 | 2.84 | +0.47 | +20.17% | 65 | 5,103 | 70.41% |
| CCL230616C00009000 | 2023-02-01 3:29PM EST | 2023-06-16 | 3.05 | 3.00 | 3.15 | +0.45 | +17.31% | 18 | 3,880 | 67.48% |
| CCL230721C00009000 | 2023-01-31 10:13AM EST | 2023-07-21 | 2.74 | 3.20 | 3.30 | 0.00 | - | 3 | 538 | 67.68% |
| CCL230915C00009000 | 2023-02-01 3:13PM EST | 2023-09-15 | 3.45 | 3.45 | 3.55 | +0.43 | +14.24% | 5 | 238 | 67.77% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL230203P00009000 | 2023-02-01 3:01PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 3,279 | 137.50% |
| CCL230210P00009000 | 2023-02-01 3:16PM EST | 2023-02-10 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 281 | 384 | 89.84% |
| CCL230217P00009000 | 2023-02-01 2:48PM EST | 2023-02-17 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 1,586 | 34,026 | 76.56% |
| CCL230224P00009000 | 2023-02-01 1:53PM EST | 2023-02-24 | 0.11 | 0.06 | 0.09 | -0.02 | -15.38% | 14 | 518 | 69.14% |
| CCL230303P00009000 | 2023-02-01 3:40PM EST | 2023-03-03 | 0.11 | 0.09 | 0.13 | -0.05 | -31.25% | 145 | 474 | 67.38% |
| CCL230310P00009000 | 2023-02-01 1:35PM EST | 2023-03-10 | 0.16 | 0.12 | 0.17 | -0.02 | -11.11% | 125 | 119 | 66.02% |
| CCL230317P00009000 | 2023-02-01 3:57PM EST | 2023-03-17 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 4,100 | 53,699 | 66.02% |
| CCL230421P00009000 | 2023-02-01 3:55PM EST | 2023-04-21 | 0.40 | 0.39 | 0.41 | -0.06 | -13.04% | 16,420 | 3,980 | 65.82% |
| CCL230616P00009000 | 2023-02-01 12:33PM EST | 2023-06-16 | 0.68 | 0.57 | 0.64 | -0.02 | -2.86% | 2,487 | 9,232 | 61.13% |
| CCL230721P00009000 | 2023-01-31 1:40PM EST | 2023-07-21 | 0.87 | 0.73 | 0.77 | 0.00 | - | 60 | 1,847 | 60.84% |
| CCL230915P00009000 | 2023-01-31 3:27PM EST | 2023-09-15 | 1.00 | 0.89 | 0.94 | -0.04 | -3.85% | 145 | 593 | 58.89% |
© 2023 Yahoo. All rights reserved.
