Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,207.05 +1,774.68 (+2.84%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00001000 | 2023-12-08 3:12PM EDT | 1.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 650 | 0 | 0.00% |
| CCL240621C00002500 | 2024-01-29 1:13PM EDT | 2.50 | 13.70 | 12.05 | 13.80 | 0.00 | - | 1 | 151 | 572.66% |
| CCL240621C00004000 | 2024-01-05 10:55AM EDT | 4.00 | 13.35 | 11.10 | 13.00 | 0.00 | - | 1 | 56 | 494.53% |
| CCL240621C00005000 | 2024-04-15 3:46PM EDT | 5.00 | 9.00 | 9.10 | 9.85 | 0.00 | - | 1 | 4,330 | 203.52% |
| CCL240621C00007500 | 2024-04-18 11:30AM EDT | 7.50 | 7.04 | 6.65 | 6.75 | 0.00 | - | 2 | 2,628 | 92.19% |
| CCL240621C00009000 | 2024-04-12 10:39AM EDT | 9.00 | 5.65 | 4.10 | 5.30 | 0.00 | - | 4 | 808 | 83.98% |
| CCL240621C00010000 | 2024-04-19 12:38PM EDT | 10.00 | 4.22 | 4.20 | 4.35 | -0.38 | -8.26% | 14 | 18,799 | 65.23% |
| CCL240621C00011000 | 2024-04-19 1:59PM EDT | 11.00 | 3.29 | 2.39 | 3.40 | -0.34 | -9.37% | 1 | 55 | 61.91% |
| CCL240621C00012500 | 2024-04-19 3:20PM EDT | 12.50 | 2.12 | 1.92 | 2.31 | -0.08 | -3.64% | 12 | 9,165 | 51.07% |
| CCL240621C00014000 | 2024-04-19 3:53PM EDT | 14.00 | 1.13 | 1.14 | 1.17 | -0.13 | -10.32% | 129 | 4,259 | 47.66% |
| CCL240621C00015000 | 2024-04-19 3:53PM EDT | 15.00 | 0.69 | 0.69 | 0.72 | -0.06 | -8.00% | 217 | 26,032 | 45.90% |
| CCL240621C00016000 | 2024-04-19 3:59PM EDT | 16.00 | 0.39 | 0.39 | 0.41 | -0.07 | -15.22% | 233 | 11,904 | 44.34% |
| CCL240621C00017500 | 2024-04-19 3:27PM EDT | 17.50 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 113 | 35,258 | 44.04% |
| CCL240621C00019000 | 2024-04-19 3:27PM EDT | 19.00 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 105 | 10,490 | 47.07% |
| CCL240621C00020000 | 2024-04-19 3:48PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 139 | 18,417 | 48.83% |
| CCL240621C00021000 | 2024-04-19 3:36PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 1,135 | 52.34% |
| CCL240621C00022000 | 2024-04-19 3:54PM EDT | 22.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 303 | 4,314 | 53.91% |
| CCL240621C00023000 | 2024-04-19 9:50AM EDT | 23.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 200 | 3,819 | 55.47% |
| CCL240621C00024000 | 2024-04-19 3:55PM EDT | 24.00 | 0.03 | 0.00 | 0.03 | -0.01 | -25.00% | 4 | 900 | 55.47% |
| CCL240621C00025000 | 2024-04-19 3:55PM EDT | 25.00 | 0.06 | 0.00 | 0.05 | +0.01 | +20.00% | 3 | 7,635 | 63.28% |
| CCL240621C00026000 | 2024-04-15 12:25PM EDT | 26.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 6 | 429 | 71.09% |
| CCL240621C00027000 | 2024-04-10 1:50PM EDT | 27.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 12 | 6,227 | 75.78% |
| CCL240621C00028000 | 2024-03-28 11:37AM EDT | 28.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 200 | 236 | 79.30% |
| CCL240621C00029000 | 2024-04-01 9:42AM EDT | 29.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 100 | 282 | 74.22% |
| CCL240621C00030000 | 2024-04-17 1:05PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,724 | 70.31% |
| CCL240621C00031000 | 2024-04-19 12:04PM EDT | 31.00 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 200 | 384 | 79.69% |
| CCL240621C00032000 | 2024-03-25 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 2 | 103 | 116.02% |
| CCL240621C00033000 | 2024-04-17 1:15PM EDT | 33.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 111 | 87.50% |
| CCL240621C00034000 | 2024-04-18 11:09AM EDT | 34.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 215 | 89.84% |
| CCL240621C00035000 | 2024-04-18 11:11AM EDT | 35.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 5 | 8,449 | 92.19% |
| CCL240621C00036000 | 2024-04-18 12:00PM EDT | 36.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 94.53% |
| CCL240621C00037000 | 2024-04-18 11:06AM EDT | 37.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 4 | 93.75% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00001000 | 2024-03-20 10:29AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 931 | 250.00% |
| CCL240621P00002500 | 2024-02-12 10:42AM EDT | 2.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,780 | 193.75% |
| CCL240621P00004000 | 2024-03-18 9:48AM EDT | 4.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 1,010 | 137.50% |
| CCL240621P00005000 | 2024-04-18 11:08AM EDT | 5.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 20,411 | 114.06% |
| CCL240621P00007500 | 2024-04-17 11:54AM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 41,177 | 69.53% |
| CCL240621P00009000 | 2024-04-19 12:25PM EDT | 9.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 2 | 1,912 | 53.91% |
| CCL240621P00010000 | 2024-04-19 12:54PM EDT | 10.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 2,979 | 34,940 | 51.95% |
| CCL240621P00011000 | 2024-04-18 10:14AM EDT | 11.00 | 0.10 | 0.07 | 0.12 | 0.00 | - | 20 | 5,646 | 47.46% |
| CCL240621P00012500 | 2024-04-19 3:56PM EDT | 12.50 | 0.36 | 0.34 | 0.52 | +0.04 | +12.50% | 3,725 | 61,495 | 52.44% |
| CCL240621P00014000 | 2024-04-19 2:59PM EDT | 14.00 | 0.91 | 0.89 | 0.90 | +0.06 | +7.06% | 34 | 7,729 | 41.21% |
| CCL240621P00015000 | 2024-04-19 3:38PM EDT | 15.00 | 1.47 | 1.43 | 1.47 | +0.21 | +16.67% | 599 | 28,993 | 40.14% |
| CCL240621P00016000 | 2024-04-19 1:57PM EDT | 16.00 | 2.12 | 1.37 | 2.39 | +0.18 | +9.28% | 47 | 3,699 | 49.32% |
| CCL240621P00017500 | 2024-04-19 12:14PM EDT | 17.50 | 3.46 | 3.15 | 3.50 | +0.16 | +4.85% | 2 | 5,614 | 39.94% |
| CCL240621P00019000 | 2024-04-18 2:12PM EDT | 19.00 | 4.71 | 4.20 | 5.55 | 0.00 | - | 2 | 992 | 86.52% |
| CCL240621P00020000 | 2024-04-16 2:30PM EDT | 20.00 | 6.03 | 5.05 | 6.15 | 0.00 | - | 33 | 5 | 69.73% |
| CCL240621P00021000 | 2024-04-17 3:00PM EDT | 21.00 | 7.25 | 6.05 | 7.70 | 0.00 | - | 4,400 | 1,123 | 109.77% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 22.00 | 7.63 | 7.05 | 8.70 | 0.00 | - | 54 | 0 | 116.70% |
| CCL240621P00023000 | 2024-01-18 4:31PM EDT | 23.00 | 5.95 | 8.15 | 8.90 | 0.00 | - | 8 | 12 | 53.91% |
| CCL240621P00024000 | 2024-02-01 11:02AM EDT | 24.00 | 7.50 | 7.95 | 8.05 | 0.00 | - | 1 | 1 | 0.00% |
| CCL240621P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.50 | 10.10 | 11.60 | 0.00 | - | 1 | 0 | 128.91% |
| CCL240621P00026000 | 2024-04-12 10:40AM EDT | 26.00 | 11.50 | 11.45 | 12.90 | 0.00 | - | 3 | 0 | 104.49% |
| CCL240621P00027000 | 2024-04-12 10:39AM EDT | 27.00 | 12.50 | 11.95 | 13.75 | 0.00 | - | 28 | 0 | 147.85% |
| CCL240621P00030000 | 2023-12-04 12:20PM EDT | 30.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240621P00031000 | 2024-04-12 10:41AM EDT | 31.00 | 16.50 | 16.05 | 17.70 | 0.00 | - | 2 | 0 | 162.50% |
| CCL240621P00032000 | 2024-04-12 10:05AM EDT | 32.00 | 17.45 | 16.60 | 18.80 | 0.00 | - | 40 | 0 | 172.46% |
| CCL240621P00034000 | 2024-04-12 10:15AM EDT | 34.00 | 19.45 | 18.80 | 20.60 | 0.00 | - | 2 | 0 | 167.48% |
| CCL240621P00035000 | 2024-04-12 10:37AM EDT | 35.00 | 20.46 | 20.45 | 21.75 | 0.00 | - | 90 | 0 | 129.69% |
| CCL240621P00036000 | 2024-04-12 10:39AM EDT | 36.00 | 21.50 | 21.55 | 22.85 | 0.00 | - | 1 | 0 | 143.16% |
| CCL240621P00037000 | 2024-04-12 10:19AM EDT | 37.00 | 22.45 | 22.45 | 23.90 | 0.00 | - | 1 | 0 | 143.55% |
© 2024 Yahoo. All rights reserved.