Singapore markets closed
Straits Times Index
3,309.21 -12.87 (-0.39%) S&P 500
5,360.79 +13.80 (+0.26%) Dow
38,868.04 +69.05 (+0.18%) Nasdaq
17,192.53 +59.40 (+0.35%) Bitcoin USD
67,224.09 -2,036.58 (-2.94%) CMC Crypto 200
1,388.08 -53.55 (-3.71%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240614C00002500 | 2024-06-04 2:22PM EDT | 2.50 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL240614C00010000 | 2024-05-22 10:19AM EDT | 10.00 | 6.07 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| CCL240614C00011000 | 2024-05-06 10:21AM EDT | 11.00 | 3.64 | 4.30 | 6.05 | 0.00 | - | - | 1 | 408.98% |
| CCL240614C00012000 | 2024-06-04 12:37PM EDT | 12.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| CCL240614C00012500 | 2024-06-03 9:44AM EDT | 12.50 | 2.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240614C00013000 | 2024-06-07 3:26PM EDT | 13.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 7 | 316 | 0.00% |
| CCL240614C00013500 | 2024-06-06 9:30AM EDT | 13.50 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| CCL240614C00014000 | 2024-06-10 2:15PM EDT | 14.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 20 | 161 | 0.00% |
| CCL240614C00014500 | 2024-06-10 3:25PM EDT | 14.50 | 2.13 | 0.00 | 0.00 | 0.00 | - | 10 | 1,170 | 0.00% |
| CCL240614C00015000 | 2024-06-10 12:26PM EDT | 15.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 14 | 515 | 0.00% |
| CCL240614C00015500 | 2024-06-10 3:01PM EDT | 15.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 54 | 1,112 | 0.00% |
| CCL240614C00016000 | 2024-06-10 3:45PM EDT | 16.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 355 | 3,787 | 0.00% |
| CCL240614C00016500 | 2024-06-10 3:59PM EDT | 16.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 829 | 3,002 | 0.00% |
| CCL240614C00017000 | 2024-06-10 3:59PM EDT | 17.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,410 | 4,238 | 6.25% |
| CCL240614C00017500 | 2024-06-10 3:21PM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,729 | 3,152 | 12.50% |
| CCL240614C00018000 | 2024-06-10 3:42PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 723 | 2,343 | 25.00% |
| CCL240614C00018500 | 2024-06-10 3:52PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 132 | 266 | 25.00% |
| CCL240614C00019000 | 2024-06-10 3:48PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 218 | 363 | 25.00% |
| CCL240614C00019500 | 2024-06-10 11:57AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 359 | 50.00% |
| CCL240614C00020000 | 2024-06-07 3:50PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 282 | 50.00% |
| CCL240614C00020500 | 2024-06-06 10:06AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 50.00% |
| CCL240614C00021000 | 2024-06-07 9:34AM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CCL240614C00022000 | 2024-06-05 10:07AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 71 | 50.00% |
| CCL240614C00022500 | 2024-06-04 3:59PM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 31 | 50.00% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240614P00010000 | 2024-05-07 10:44AM EDT | 10.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | - | 50 | 404.69% |
| CCL240614P00010500 | 2024-05-07 10:14AM EDT | 10.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 100 | 451.56% |
| CCL240614P00011000 | 2024-05-10 11:17AM EDT | 11.00 | 0.02 | 0.00 | 0.42 | 0.00 | - | 200 | 100 | 307.03% |
| CCL240614P00011500 | 2024-06-06 1:14PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 552 | 50.00% |
| CCL240614P00012000 | 2024-05-30 10:54AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 76 | 50.00% |
| CCL240614P00012500 | 2024-06-04 9:30AM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 50.00% |
| CCL240614P00013000 | 2024-06-07 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 482 | 50.00% |
| CCL240614P00013500 | 2024-06-10 11:23AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 496 | 50.00% |
| CCL240614P00014000 | 2024-06-10 9:57AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 337 | 1,213 | 50.00% |
| CCL240614P00014500 | 2024-06-10 11:21AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,094 | 2,302 | 25.00% |
| CCL240614P00015000 | 2024-06-10 3:46PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 119 | 1,016 | 25.00% |
| CCL240614P00015500 | 2024-06-10 3:58PM EDT | 15.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 383 | 2,497 | 25.00% |
| CCL240614P00016000 | 2024-06-10 3:57PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,183 | 2,260 | 12.50% |
| CCL240614P00016500 | 2024-06-10 3:49PM EDT | 16.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5,085 | 3,946 | 0.78% |
| CCL240614P00017000 | 2024-06-10 3:59PM EDT | 17.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 463 | 1,040 | 0.00% |
| CCL240614P00017500 | 2024-06-10 2:20PM EDT | 17.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 143 | 0.00% |
| CCL240614P00018000 | 2024-06-10 9:46AM EDT | 18.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CCL240614P00018500 | 2024-06-07 3:47PM EDT | 18.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 9 | 24 | 0.00% |
| CCL240614P00019000 | 2024-06-07 3:50PM EDT | 19.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| CCL240614P00019500 | 2024-05-21 1:15PM EDT | 19.50 | 3.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240614P00020000 | 2024-06-07 3:52PM EDT | 20.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
© 2024 Yahoo. All rights reserved.