Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,274.05 -131.61 (-0.34%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,623.99 -3,805.88 (-6.00%) CMC Crypto 200
1,279.10 -59.97 (-4.48%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00002000 | 2024-04-17 2:42PM EDT | 2.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240517C00010000 | 2024-04-26 9:30AM EDT | 10.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240517C00010500 | 2024-04-25 11:48AM EDT | 10.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240517C00011000 | 2024-04-29 9:53AM EDT | 11.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240517C00012000 | 2024-04-30 3:09PM EDT | 12.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL240517C00013000 | 2024-04-30 2:46PM EDT | 13.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CCL240517C00013500 | 2024-04-30 3:34PM EDT | 13.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CCL240517C00014000 | 2024-04-30 3:59PM EDT | 14.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| CCL240517C00014500 | 2024-04-30 3:33PM EDT | 14.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
| CCL240517C00015000 | 2024-04-30 3:53PM EDT | 15.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 1.56% |
| CCL240517C00015500 | 2024-04-30 3:38PM EDT | 15.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 9,147 | 0 | 6.25% |
| CCL240517C00016000 | 2024-04-30 3:55PM EDT | 16.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 836 | 0 | 12.50% |
| CCL240517C00016500 | 2024-04-30 3:44PM EDT | 16.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 12.50% |
| CCL240517C00017000 | 2024-04-30 3:52PM EDT | 17.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| CCL240517C00017500 | 2024-04-30 11:59AM EDT | 17.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CCL240517C00018000 | 2024-04-30 12:23PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CCL240517C00018500 | 2024-04-26 2:43PM EDT | 18.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CCL240517C00019000 | 2024-04-30 11:36AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| CCL240517C00020000 | 2024-04-29 2:39PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CCL240517C00021000 | 2024-04-30 10:53AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| CCL240517C00022000 | 2024-04-29 12:33PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCL240517C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00010000 | 2024-04-23 10:31AM EDT | 10.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240517P00011000 | 2024-04-26 1:31PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL240517P00011500 | 2024-04-25 10:22AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CCL240517P00012000 | 2024-04-30 12:37PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| CCL240517P00012500 | 2024-04-30 11:58AM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| CCL240517P00013000 | 2024-04-30 2:10PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| CCL240517P00013500 | 2024-04-30 3:50PM EDT | 13.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| CCL240517P00014000 | 2024-04-30 3:51PM EDT | 14.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CCL240517P00014500 | 2024-04-30 3:50PM EDT | 14.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 3.13% |
| CCL240517P00015000 | 2024-04-30 3:45PM EDT | 15.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,692 | 0 | 0.00% |
| CCL240517P00015500 | 2024-04-30 3:25PM EDT | 15.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 976 | 0 | 0.00% |
| CCL240517P00016000 | 2024-04-30 3:04PM EDT | 16.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| CCL240517P00016500 | 2024-04-30 2:02PM EDT | 16.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| CCL240517P00017000 | 2024-04-30 3:00PM EDT | 17.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| CCL240517P00018000 | 2024-04-16 12:08PM EDT | 18.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240517P00018500 | 2024-04-22 11:39AM EDT | 18.50 | 4.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240517P00019000 | 2024-04-19 2:45PM EDT | 19.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240517P00020000 | 2024-04-12 10:42AM EDT | 20.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CCL240517P00021000 | 2024-04-29 3:02PM EDT | 21.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 22.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240517P00025000 | 2024-04-12 10:09AM EDT | 25.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240517P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.