Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,752.48 -2,992.02 (-4.69%) CMC Crypto 200
1,293.44 -45.62 (-3.41%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00005000 | 2024-04-24 2:12PM EDT | 5.00 | 9.95 | 8.05 | 11.95 | 0.00 | - | 1 | 0 | 278.91% |
| CCL240524C00010000 | 2024-04-16 1:02PM EDT | 10.00 | 4.14 | 3.20 | 6.35 | 0.00 | - | - | 1 | 272.46% |
| CCL240524C00011000 | 2024-04-12 10:42AM EDT | 11.00 | 3.60 | 2.14 | 5.95 | 0.00 | - | 1 | 0 | 101.95% |
| CCL240524C00011500 | 2024-04-12 10:37AM EDT | 11.50 | 3.20 | 3.30 | 3.60 | 0.00 | - | 5 | 5 | 76.95% |
| CCL240524C00012500 | 2024-04-09 1:05PM EDT | 12.50 | 3.00 | 1.49 | 2.53 | 0.00 | - | - | 2 | 66.99% |
| CCL240524C00013000 | 2024-04-24 9:41AM EDT | 13.00 | 2.06 | 1.55 | 2.23 | 0.00 | - | 3 | 3 | 75.00% |
| CCL240524C00013500 | 2024-04-19 2:28PM EDT | 13.50 | 1.14 | 1.30 | 1.60 | 0.00 | - | 10 | 29 | 51.86% |
| CCL240524C00014000 | 2024-04-29 10:16AM EDT | 14.00 | 1.32 | 1.18 | 1.22 | 0.00 | - | 2 | 270 | 49.12% |
| CCL240524C00014500 | 2024-04-30 10:57AM EDT | 14.50 | 1.01 | 0.86 | 0.90 | +0.04 | +4.12% | 1 | 356 | 47.66% |
| CCL240524C00015000 | 2024-04-30 3:50PM EDT | 15.00 | 0.62 | 0.51 | 0.69 | -0.10 | -13.89% | 52 | 796 | 49.90% |
| CCL240524C00015500 | 2024-04-30 2:13PM EDT | 15.50 | 0.46 | 0.40 | 0.43 | -0.05 | -9.80% | 124 | 354 | 45.51% |
| CCL240524C00016000 | 2024-04-30 3:54PM EDT | 16.00 | 0.26 | 0.25 | 0.27 | -0.08 | -23.53% | 40 | 1,013 | 44.14% |
| CCL240524C00016500 | 2024-04-30 2:41PM EDT | 16.50 | 0.17 | 0.15 | 0.17 | -0.02 | -10.53% | 50 | 483 | 43.95% |
| CCL240524C00017000 | 2024-04-30 2:39PM EDT | 17.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 19 | 1,407 | 44.73% |
| CCL240524C00017500 | 2024-04-30 1:24PM EDT | 17.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 43 | 800 | 45.31% |
| CCL240524C00018000 | 2024-04-30 3:06PM EDT | 18.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 285 | 380 | 47.27% |
| CCL240524C00018500 | 2024-04-29 1:40PM EDT | 18.50 | 0.04 | 0.01 | 0.07 | 0.00 | - | 30 | 102 | 50.00% |
| CCL240524C00019000 | 2024-04-25 9:48AM EDT | 19.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 40 | 352 | 50.00% |
| CCL240524C00019500 | 2024-04-26 10:52AM EDT | 19.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 200 | 97 | 52.34% |
| CCL240524C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.01 | 0.14 | 0.00 | - | 1 | 104 | 71.48% |
| CCL240524C00020500 | 2024-04-10 11:04AM EDT | 20.50 | 0.04 | 0.01 | 0.75 | 0.00 | - | - | 90 | 115.63% |
| CCL240524C00021000 | 2024-04-09 11:32AM EDT | 21.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 20 | 120.51% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 22.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | - | 1 | 94.53% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00010000 | 2024-04-16 1:02PM EDT | 10.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 1 | 75.00% |
| CCL240524P00010500 | 2024-04-17 1:31PM EDT | 10.50 | 0.04 | 0.00 | 0.44 | 0.00 | - | - | 85 | 112.89% |
| CCL240524P00011000 | 2024-04-25 10:00AM EDT | 11.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 95 | 739 | 60.94% |
| CCL240524P00011500 | 2024-04-25 3:12PM EDT | 11.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 124 | 190 | 51.56% |
| CCL240524P00012000 | 2024-04-30 11:12AM EDT | 12.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 60 | 207 | 50.00% |
| CCL240524P00012500 | 2024-04-30 12:58PM EDT | 12.50 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 7 | 150 | 48.05% |
| CCL240524P00013000 | 2024-04-30 12:53PM EDT | 13.00 | 0.09 | 0.10 | 0.12 | -0.02 | -18.18% | 29 | 131 | 46.29% |
| CCL240524P00013500 | 2024-04-30 3:01PM EDT | 13.50 | 0.17 | 0.17 | 0.20 | +0.04 | +30.77% | 58 | 172 | 44.73% |
| CCL240524P00014000 | 2024-04-30 3:49PM EDT | 14.00 | 0.30 | 0.30 | 0.33 | +0.06 | +25.00% | 18 | 240 | 43.95% |
| CCL240524P00014500 | 2024-04-30 1:21PM EDT | 14.50 | 0.42 | 0.47 | 0.50 | -0.01 | -2.33% | 5 | 159 | 42.38% |
| CCL240524P00015000 | 2024-04-30 1:00PM EDT | 15.00 | 0.61 | 0.71 | 0.74 | +0.05 | +8.93% | 15 | 379 | 41.50% |
| CCL240524P00015500 | 2024-04-29 3:02PM EDT | 15.50 | 0.94 | 0.91 | 1.04 | +0.04 | +4.44% | 1 | 313 | 40.72% |
| CCL240524P00016000 | 2024-04-30 1:00PM EDT | 16.00 | 1.19 | 1.30 | 1.52 | -0.05 | -4.03% | 15 | 88 | 49.41% |
| CCL240524P00016500 | 2024-04-30 1:36PM EDT | 16.50 | 1.64 | 1.51 | 2.22 | -0.55 | -25.11% | 1 | 2 | 73.44% |
| CCL240524P00017000 | 2024-04-24 2:22PM EDT | 17.00 | 2.16 | 2.06 | 2.32 | 0.00 | - | 1 | 15 | 48.05% |
| CCL240524P00017500 | 2024-04-09 10:24AM EDT | 17.50 | 2.37 | 2.17 | 2.74 | 0.00 | - | - | 22 | 43.75% |
| CCL240524P00018000 | 2024-04-11 9:47AM EDT | 18.00 | 3.26 | 2.38 | 3.25 | 0.00 | - | - | 20 | 50.78% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 6.00 | 3.50 | 6.85 | 0.00 | - | 5 | 0 | 207.42% |
| CCL240524P00020500 | 2024-04-12 10:44AM EDT | 20.50 | 6.00 | 4.50 | 7.50 | 0.00 | - | 67 | 0 | 109.57% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 22.00 | 7.50 | 6.10 | 8.95 | 0.00 | - | 41 | 0 | 127.34% |
| CCL240524P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 14.00 | 17.20 | 0.00 | - | 1 | 0 | 197.27% |
© 2024 Yahoo. All rights reserved.