Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,291.12 -114.54 (-0.30%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,938.18 -3,297.41 (-5.21%) CMC Crypto 200
1,288.59 -50.47 (-3.77%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00011000 | 2024-04-03 3:25PM EDT | 11.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240510C00012000 | 2024-04-26 2:45PM EDT | 12.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240510C00012500 | 2024-04-23 12:42PM EDT | 12.50 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240510C00013000 | 2024-04-29 9:53AM EDT | 13.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240510C00013500 | 2024-04-30 10:31AM EDT | 13.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| CCL240510C00014000 | 2024-04-30 1:48PM EDT | 14.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL240510C00014500 | 2024-04-30 3:40PM EDT | 14.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| CCL240510C00015000 | 2024-04-30 3:53PM EDT | 15.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,396 | 0 | 3.13% |
| CCL240510C00015500 | 2024-04-30 3:51PM EDT | 15.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 6.25% |
| CCL240510C00016000 | 2024-04-30 3:59PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 12.50% |
| CCL240510C00016500 | 2024-04-30 1:07PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 543 | 0 | 25.00% |
| CCL240510C00017000 | 2024-04-30 11:07AM EDT | 17.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| CCL240510C00017500 | 2024-04-29 11:21AM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CCL240510C00018000 | 2024-04-29 3:26PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL240510C00018500 | 2024-04-29 9:30AM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CCL240510C00019000 | 2024-04-25 9:50AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCL240510C00019500 | 2024-04-10 11:02AM EDT | 19.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 50.00% |
| CCL240510C00020000 | 2024-04-30 10:39AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240510C00020500 | 2024-04-30 2:34PM EDT | 20.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCL240510C00021000 | 2024-04-29 2:19PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240510C00021500 | 2024-04-29 3:41PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CCL240510C00022500 | 2024-04-29 10:21AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240510C00023000 | 2024-04-29 9:39AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00011000 | 2024-04-16 11:03AM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| CCL240510P00011500 | 2024-04-19 2:58PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| CCL240510P00012000 | 2024-04-29 11:21AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240510P00012500 | 2024-04-30 12:38PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CCL240510P00013000 | 2024-04-30 10:00AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL240510P00013500 | 2024-04-30 12:34PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CCL240510P00014000 | 2024-04-30 3:57PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 12.50% |
| CCL240510P00014500 | 2024-04-30 3:56PM EDT | 14.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| CCL240510P00015000 | 2024-04-30 3:50PM EDT | 15.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 346 | 0 | 0.00% |
| CCL240510P00015500 | 2024-04-30 1:45PM EDT | 15.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240510P00016000 | 2024-04-30 2:02PM EDT | 16.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CCL240510P00016500 | 2024-04-30 1:36PM EDT | 16.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240510P00017000 | 2024-04-22 2:38PM EDT | 17.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCL240510P00017500 | 2024-04-29 3:54PM EDT | 17.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCL240510P00018000 | 2024-04-22 9:32AM EDT | 18.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CCL240510P00019000 | 2024-04-12 10:40AM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.