Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,206.13 -199.53 (-0.52%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,310.77 -4,158.30 (-6.45%) CMC Crypto 200
1,288.97 -50.09 (-3.73%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018C00001000 | 2024-04-25 9:45AM EDT | 1.00 | 13.97 | 12.50 | 15.95 | 0.00 | - | 2 | 3 | 359.38% |
| CCL241018C00002000 | 2024-01-18 4:14PM EDT | 2.00 | 15.32 | 11.60 | 15.00 | 0.00 | - | 3 | 3 | 258.20% |
| CCL241018C00004000 | 2024-03-19 9:52AM EDT | 4.00 | 12.10 | 9.90 | 11.55 | 0.00 | - | 1 | 2 | 191.02% |
| CCL241018C00005000 | 2024-04-22 12:39PM EDT | 5.00 | 9.39 | 9.05 | 10.85 | 0.00 | - | 1 | 15 | 99.22% |
| CCL241018C00006000 | 2024-03-05 11:25AM EDT | 6.00 | 10.05 | 9.65 | 9.80 | 0.00 | - | - | 0 | 148.34% |
| CCL241018C00008000 | 2024-04-30 1:34PM EDT | 8.00 | 7.20 | 6.05 | 7.20 | +0.05 | +0.70% | 5 | 1,048 | 80.08% |
| CCL241018C00010000 | 2024-04-26 11:23AM EDT | 10.00 | 5.44 | 3.40 | 5.40 | 0.00 | - | 100 | 480 | 66.31% |
| CCL241018C00011000 | 2024-04-30 3:17PM EDT | 11.00 | 4.50 | 3.40 | 5.50 | -0.15 | -3.23% | 2 | 82 | 56.93% |
| CCL241018C00012000 | 2024-04-30 2:30PM EDT | 12.00 | 3.80 | 3.65 | 3.75 | +0.01 | +0.26% | 7 | 1,984 | 54.54% |
| CCL241018C00013000 | 2024-04-30 1:29PM EDT | 13.00 | 3.05 | 2.59 | 3.05 | -0.12 | -3.79% | 5 | 594 | 53.27% |
| CCL241018C00014000 | 2024-04-30 1:35PM EDT | 14.00 | 2.48 | 2.04 | 2.44 | -0.08 | -3.12% | 4 | 3,161 | 51.17% |
| CCL241018C00015000 | 2024-04-30 2:09PM EDT | 15.00 | 1.92 | 1.89 | 1.93 | -0.14 | -6.80% | 23 | 7,735 | 49.81% |
| CCL241018C00016000 | 2024-04-30 3:23PM EDT | 16.00 | 1.48 | 1.46 | 1.50 | -0.14 | -8.64% | 18 | 3,861 | 48.63% |
| CCL241018C00017000 | 2024-04-30 3:35PM EDT | 17.00 | 1.13 | 1.11 | 1.15 | -0.11 | -8.87% | 149 | 4,993 | 47.66% |
| CCL241018C00018000 | 2024-04-30 1:31PM EDT | 18.00 | 0.89 | 0.84 | 0.88 | -0.02 | -2.20% | 1 | 3,408 | 47.17% |
| CCL241018C00019000 | 2024-04-29 3:39PM EDT | 19.00 | 0.69 | 0.62 | 0.65 | 0.00 | - | 58 | 2,168 | 46.19% |
| CCL241018C00020000 | 2024-04-30 1:58PM EDT | 20.00 | 0.51 | 0.46 | 0.49 | 0.00 | - | 7 | 6,921 | 46.00% |
| CCL241018C00022000 | 2024-04-30 2:06PM EDT | 22.00 | 0.27 | 0.24 | 0.27 | 0.00 | - | 21 | 4,933 | 45.41% |
| CCL241018C00025000 | 2024-04-30 11:42AM EDT | 25.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 10 | 992 | 45.90% |
| CCL241018C00027000 | 2024-04-29 12:30PM EDT | 27.00 | 0.08 | 0.05 | 0.08 | 0.00 | - | 23 | 681 | 47.27% |
| CCL241018C00030000 | 2024-04-30 11:04AM EDT | 30.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 50 | 859 | 49.81% |
| CCL241018C00032000 | 2024-04-30 12:24PM EDT | 32.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 60 | 3,389 | 51.56% |
| CCL241018C00035000 | 2024-04-29 3:23PM EDT | 35.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 11 | 398 | 57.42% |
| CCL241018C00037000 | 2024-04-17 10:03AM EDT | 37.00 | 0.01 | 0.00 | 0.26 | 0.00 | - | 57 | 288 | 71.09% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL241018P00001000 | 2024-02-21 3:35PM EDT | 1.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 87 | 171.88% |
| CCL241018P00002000 | 2023-12-20 4:54PM EDT | 2.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 53 | 139.06% |
| CCL241018P00003000 | 2024-04-16 10:53AM EDT | 3.00 | 0.09 | 0.00 | 0.13 | 0.00 | - | 2 | 51 | 125.39% |
| CCL241018P00004000 | 2024-03-21 9:30AM EDT | 4.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 181 | 108.59% |
| CCL241018P00005000 | 2024-04-26 1:40PM EDT | 5.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 960 | 1,849 | 76.56% |
| CCL241018P00006000 | 2024-04-29 11:11AM EDT | 6.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1,640 | 4,440 | 64.06% |
| CCL241018P00008000 | 2024-04-30 10:03AM EDT | 8.00 | 0.07 | 0.05 | 0.08 | -0.01 | -12.50% | 200 | 4,239 | 51.95% |
| CCL241018P00010000 | 2024-04-30 3:09PM EDT | 10.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 507 | 37,537 | 47.75% |
| CCL241018P00011000 | 2024-04-29 10:19AM EDT | 11.00 | 0.32 | 0.33 | 0.36 | 0.00 | - | 1 | 717 | 45.70% |
| CCL241018P00012000 | 2024-04-30 9:30AM EDT | 12.00 | 0.51 | 0.55 | 0.58 | -0.02 | -3.77% | 1 | 13,814 | 44.39% |
| CCL241018P00013000 | 2024-04-30 2:40PM EDT | 13.00 | 0.80 | 0.84 | 0.87 | +0.01 | +1.27% | 1 | 12,589 | 42.87% |
| CCL241018P00014000 | 2024-04-30 2:50PM EDT | 14.00 | 1.20 | 1.22 | 1.25 | +0.02 | +1.69% | 29 | 17,808 | 41.50% |
| CCL241018P00015000 | 2024-04-30 3:40PM EDT | 15.00 | 1.68 | 1.69 | 1.72 | +0.06 | +3.70% | 50 | 12,635 | 40.14% |
| CCL241018P00016000 | 2024-04-30 3:08PM EDT | 16.00 | 2.22 | 2.25 | 2.30 | +0.09 | +4.23% | 345 | 3,966 | 39.21% |
| CCL241018P00017000 | 2024-04-26 11:47AM EDT | 17.00 | 2.82 | 2.90 | 2.95 | 0.00 | - | 3 | 4,759 | 37.79% |
| CCL241018P00018000 | 2024-04-24 11:39AM EDT | 18.00 | 3.57 | 3.60 | 3.70 | 0.00 | - | 2 | 854 | 36.91% |
| CCL241018P00019000 | 2024-04-30 1:20PM EDT | 19.00 | 4.35 | 4.40 | 4.50 | -0.30 | -6.45% | 2 | 232 | 35.35% |
| CCL241018P00020000 | 2024-04-30 3:47PM EDT | 20.00 | 5.30 | 5.25 | 5.35 | +0.10 | +1.92% | 12 | 3,391 | 33.20% |
| CCL241018P00022000 | 2024-04-15 10:30AM EDT | 22.00 | 7.61 | 7.10 | 8.25 | 0.00 | - | 1 | 245 | 54.49% |
| CCL241018P00025000 | 2024-04-12 10:19AM EDT | 25.00 | 10.45 | 10.10 | 11.20 | 0.00 | - | 1 | 17 | 63.97% |
| CCL241018P00027000 | 2024-04-12 10:40AM EDT | 27.00 | 12.50 | 12.10 | 13.20 | 0.00 | - | 773 | 0 | 69.92% |
| CCL241018P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 14.10 | 17.00 | 0.00 | - | 1 | 0 | 73.14% |
| CCL241018P00032000 | 2024-04-12 10:42AM EDT | 32.00 | 17.50 | 16.10 | 18.20 | 0.00 | - | 2 | 0 | 102.78% |
| CCL241018P00035000 | 2024-04-12 10:31AM EDT | 35.00 | 20.45 | 20.10 | 21.00 | 0.00 | - | 3 | 0 | 83.69% |
| CCL241018P00037000 | 2024-04-12 10:41AM EDT | 37.00 | 22.50 | 21.20 | 23.60 | 0.00 | - | 3 | 0 | 78.52% |
© 2024 Yahoo. All rights reserved.