Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,024.72 +3,907.34 (+5.82%) CMC Crypto 200
1,531.40 +42.86 (+2.88%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607C00010500 | 2024-05-08 10:18AM EDT | 10.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| CCL240607C00011500 | 2024-05-06 9:47AM EDT | 11.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240607C00012000 | 2024-05-13 2:00PM EDT | 12.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CCL240607C00012500 | 2024-05-17 12:56PM EDT | 12.50 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240607C00013000 | 2024-05-20 10:28AM EDT | 13.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| CCL240607C00013500 | 2024-05-07 2:48PM EDT | 13.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240607C00014000 | 2024-05-20 3:38PM EDT | 14.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 203 | 294 | 0.00% |
| CCL240607C00014500 | 2024-05-20 2:08PM EDT | 14.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 31 | 414 | 0.00% |
| CCL240607C00015000 | 2024-05-20 2:08PM EDT | 15.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 980 | 0 | 0.00% |
| CCL240607C00015500 | 2024-05-20 3:17PM EDT | 15.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| CCL240607C00016000 | 2024-05-20 3:59PM EDT | 16.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 585 | 932 | 0.00% |
| CCL240607C00016500 | 2024-05-20 3:46PM EDT | 16.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 555 | 539 | 3.13% |
| CCL240607C00017000 | 2024-05-20 3:59PM EDT | 17.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 621 | 441 | 6.25% |
| CCL240607C00017500 | 2024-05-20 3:43PM EDT | 17.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 4,359 | 4,508 | 12.50% |
| CCL240607C00018000 | 2024-05-20 3:37PM EDT | 18.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| CCL240607C00018500 | 2024-05-20 9:49AM EDT | 18.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCL240607C00019000 | 2024-05-20 9:48AM EDT | 19.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 290 | 25.00% |
| CCL240607C00019500 | 2024-05-13 11:44AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| CCL240607C00020000 | 2024-05-20 3:31PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 96 | 25.00% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607P00010500 | 2024-05-06 9:55AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| CCL240607P00011000 | 2024-05-10 1:37PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 90 | 50.00% |
| CCL240607P00011500 | 2024-05-20 2:02PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 590 | 50.00% |
| CCL240607P00012000 | 2024-05-20 10:57AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 104 | 25.00% |
| CCL240607P00012500 | 2024-05-20 1:43PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 349 | 25.00% |
| CCL240607P00013000 | 2024-05-20 12:47PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 58 | 411 | 25.00% |
| CCL240607P00013500 | 2024-05-20 12:09PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 142 | 25.00% |
| CCL240607P00014000 | 2024-05-20 3:50PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 116 | 284 | 12.50% |
| CCL240607P00014500 | 2024-05-20 3:32PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| CCL240607P00015000 | 2024-05-20 3:11PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 12.50% |
| CCL240607P00015500 | 2024-05-20 3:41PM EDT | 15.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 6.25% |
| CCL240607P00016000 | 2024-05-20 3:58PM EDT | 16.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 462 | 591 | 0.78% |
| CCL240607P00016500 | 2024-05-20 2:17PM EDT | 16.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| CCL240607P00017000 | 2024-05-20 2:32PM EDT | 17.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 83 | 84 | 0.00% |
| CCL240607P00017500 | 2024-05-14 12:19PM EDT | 17.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| CCL240607P00018000 | 2024-05-17 2:35PM EDT | 18.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| CCL240607P00018500 | 2024-05-13 3:29PM EDT | 18.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.