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
8,143.07 -1.06 (-0.01%) Bitcoin USD
57,996.71 -3,299.16 (-5.38%) CMC Crypto 200
1,250.45 -88.61 (-6.62%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531C00010000 | 2024-04-19 1:06PM EDT | 10.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240531C00010500 | 2024-04-16 11:45AM EDT | 10.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CCL240531C00011000 | 2024-04-22 10:34AM EDT | 11.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CCL240531C00012000 | 2024-04-25 11:22AM EDT | 12.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240531C00013000 | 2024-04-25 2:08PM EDT | 13.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240531C00013500 | 2024-04-22 11:27AM EDT | 13.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| CCL240531C00014000 | 2024-04-29 10:08AM EDT | 14.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 5 | 178 | 0.00% |
| CCL240531C00014500 | 2024-04-29 3:43PM EDT | 14.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 20 | 237 | 0.00% |
| CCL240531C00015000 | 2024-04-30 3:48PM EDT | 15.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 97 | 614 | 1.56% |
| CCL240531C00015500 | 2024-04-30 2:04PM EDT | 15.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 13 | 258 | 6.25% |
| CCL240531C00016000 | 2024-04-30 3:59PM EDT | 16.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,208 | 1,518 | 6.25% |
| CCL240531C00016500 | 2024-04-30 3:17PM EDT | 16.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 160 | 12.50% |
| CCL240531C00017000 | 2024-04-30 3:12PM EDT | 17.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 394 | 12.50% |
| CCL240531C00017500 | 2024-04-30 3:45PM EDT | 17.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 177 | 384 | 12.50% |
| CCL240531C00018000 | 2024-04-30 3:04PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 90 | 148 | 12.50% |
| CCL240531C00018500 | 2024-04-30 3:01PM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 25.00% |
| CCL240531C00019000 | 2024-04-29 11:14AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 199 | 25.00% |
| CCL240531C00019500 | 2024-04-29 1:01PM EDT | 19.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 85 | 25.00% |
| CCL240531C00020000 | 2024-04-26 12:53PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 25.00% |
| CCL240531C00020500 | 2024-04-25 10:26AM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240531P00010000 | 2024-04-12 10:43AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 25.00% |
| CCL240531P00010500 | 2024-04-17 10:31AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 100 | 25.00% |
| CCL240531P00011000 | 2024-04-29 11:54AM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 248 | 25.00% |
| CCL240531P00011500 | 2024-04-30 1:41PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 311 | 25.00% |
| CCL240531P00012000 | 2024-04-30 1:28PM EDT | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 129 | 25.00% |
| CCL240531P00012500 | 2024-04-30 10:15AM EDT | 12.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 147 | 12.50% |
| CCL240531P00013000 | 2024-04-30 3:12PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 12.50% |
| CCL240531P00013500 | 2024-04-30 3:50PM EDT | 13.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 14 | 275 | 12.50% |
| CCL240531P00014000 | 2024-04-30 2:50PM EDT | 14.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 271 | 6.25% |
| CCL240531P00014500 | 2024-04-30 9:56AM EDT | 14.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| CCL240531P00015000 | 2024-04-30 9:36AM EDT | 15.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| CCL240531P00015500 | 2024-04-29 3:02PM EDT | 15.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 0.00% |
| CCL240531P00016000 | 2024-04-29 12:48PM EDT | 16.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| CCL240531P00016500 | 2024-04-25 11:41AM EDT | 16.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CCL240531P00017000 | 2024-04-30 1:14PM EDT | 17.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| CCL240531P00017500 | 2024-04-12 10:41AM EDT | 17.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.00% |
| CCL240531P00018000 | 2024-04-23 1:10PM EDT | 18.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| CCL240531P00018500 | 2024-04-25 1:38PM EDT | 18.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| CCL240531P00020000 | 2024-04-23 3:57PM EDT | 20.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 22.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.