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
8,151.10 +6.97 (+0.09%) Bitcoin USD
57,593.34 -4,103.59 (-6.65%) CMC Crypto 200
1,235.58 -103.48 (-7.73%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719C00001000 | 2024-03-13 11:19AM EDT | 1.00 | 15.77 | 13.05 | 14.95 | 0.00 | - | 1 | 651 | 401.56% |
| CCL240719C00003000 | 2023-11-21 10:37AM EDT | 3.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| CCL240719C00004000 | 2024-02-29 12:33PM EDT | 4.00 | 11.79 | 11.85 | 14.20 | 0.00 | - | - | 1 | 485.16% |
| CCL240719C00005000 | 2024-02-08 12:07PM EDT | 5.00 | 10.63 | 11.30 | 11.55 | 0.00 | - | 10 | 5 | 330.47% |
| CCL240719C00006000 | 2024-04-12 10:48AM EDT | 6.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 14 | 26 | 0.00% |
| CCL240719C00009000 | 2024-04-12 10:15AM EDT | 9.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| CCL240719C00010000 | 2024-04-29 10:59AM EDT | 10.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719C00011000 | 2024-04-29 10:56AM EDT | 11.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719C00012000 | 2024-04-30 3:40PM EDT | 12.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL240719C00013000 | 2024-04-30 3:59PM EDT | 13.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| CCL240719C00014000 | 2024-04-30 3:36PM EDT | 14.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| CCL240719C00015000 | 2024-04-30 3:58PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1,451 | 0 | 0.78% |
| CCL240719C00016000 | 2024-04-30 3:57PM EDT | 16.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 8,575 | 14,229 | 6.25% |
| CCL240719C00017000 | 2024-04-30 3:51PM EDT | 17.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3,167 | 0 | 6.25% |
| CCL240719C00018000 | 2024-04-30 3:48PM EDT | 18.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| CCL240719C00019000 | 2024-04-30 3:53PM EDT | 19.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| CCL240719C00020000 | 2024-04-30 3:49PM EDT | 20.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| CCL240719C00021000 | 2024-04-30 1:14PM EDT | 21.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| CCL240719C00025000 | 2024-04-29 3:53PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 25.00% |
| CCL240719C00026000 | 2024-04-29 3:52PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| CCL240719C00027000 | 2024-04-25 9:48AM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240719C00028000 | 2024-04-25 9:50AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| CCL240719C00029000 | 2024-04-22 10:27AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CCL240719C00030000 | 2024-04-29 11:02AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CCL240719C00031000 | 2024-04-05 9:53AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CCL240719C00032000 | 2024-03-28 10:00AM EDT | 32.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | 20 | 323 | 97.66% |
| CCL240719C00033000 | 2024-03-26 12:36PM EDT | 33.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 40 | 162 | 71.09% |
| CCL240719C00034000 | 2024-03-27 11:25AM EDT | 34.00 | 0.03 | 0.01 | 0.37 | 0.00 | - | 200 | 124 | 103.71% |
| CCL240719C00035000 | 2024-04-25 12:25PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CCL240719C00036000 | 2024-03-21 2:26PM EDT | 36.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 26 | 151 | 82.03% |
| CCL240719C00037000 | 2024-04-30 1:32PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 444 | 0 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240719P00006000 | 2024-04-25 2:40PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240719P00009000 | 2024-04-29 12:16PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
| CCL240719P00010000 | 2024-04-30 12:26PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| CCL240719P00011000 | 2024-04-30 12:49PM EDT | 11.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| CCL240719P00012000 | 2024-04-30 3:07PM EDT | 12.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCL240719P00013000 | 2024-04-30 3:22PM EDT | 13.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CCL240719P00014000 | 2024-04-30 3:45PM EDT | 14.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| CCL240719P00015000 | 2024-04-30 3:31PM EDT | 15.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,422 | 0 | 0.00% |
| CCL240719P00016000 | 2024-04-30 3:59PM EDT | 16.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CCL240719P00017000 | 2024-04-29 12:34PM EDT | 17.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CCL240719P00018000 | 2024-04-24 11:39AM EDT | 18.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240719P00019000 | 2024-04-30 1:03PM EDT | 19.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240719P00020000 | 2024-04-30 3:57PM EDT | 20.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| CCL240719P00021000 | 2024-04-17 3:00PM EDT | 21.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3,620 | 0 | 0.00% |
| CCL240719P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00026000 | 2024-04-12 10:41AM EDT | 26.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00027000 | 2024-04-12 10:41AM EDT | 27.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| CCL240719P00028000 | 2024-04-12 10:42AM EDT | 28.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00030000 | 2024-04-12 10:39AM EDT | 30.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00031000 | 2024-04-12 10:30AM EDT | 31.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00032000 | 2024-04-12 10:41AM EDT | 32.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240719P00033000 | 2024-04-12 10:41AM EDT | 33.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240719P00035000 | 2024-04-12 10:28AM EDT | 35.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.00% |
| CCL240719P00036000 | 2024-04-12 10:40AM EDT | 36.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL240719P00037000 | 2024-04-12 10:42AM EDT | 37.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.