Singapore markets open in 45 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,345.22 -2,261.59 (-3.40%) CMC Crypto 200
1,388.72 -35.38 (-2.48%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117C00001000 | 2024-04-16 1:30PM EDT | 1.00 | 13.00 | 13.00 | 15.30 | 0.00 | - | 2 | 897 | 206.25% |
| CCL250117C00002500 | 2024-03-25 9:48AM EDT | 2.50 | 15.00 | 12.50 | 12.65 | 0.00 | - | 1 | 885 | 112.11% |
| CCL250117C00004000 | 2024-04-12 10:41AM EDT | 4.00 | 10.70 | 10.10 | 11.55 | 0.00 | - | 5 | 89 | 137.89% |
| CCL250117C00005000 | 2024-04-18 1:15PM EDT | 5.00 | 10.15 | 9.55 | 10.45 | +0.43 | +4.42% | 3 | 1,084 | 108.79% |
| CCL250117C00007500 | 2024-04-24 2:27PM EDT | 7.50 | 7.87 | 6.90 | 8.05 | +0.57 | +7.81% | 5 | 5,246 | 78.52% |
| CCL250117C00010000 | 2024-04-24 3:36PM EDT | 10.00 | 5.77 | 5.10 | 6.30 | +0.17 | +3.04% | 54 | 22,323 | 57.72% |
| CCL250117C00012500 | 2024-04-24 11:26AM EDT | 12.50 | 3.91 | 3.90 | 4.00 | +0.11 | +2.89% | 1 | 13,355 | 53.71% |
| CCL250117C00015000 | 2024-04-24 3:58PM EDT | 15.00 | 2.58 | 2.47 | 2.61 | +0.07 | +2.79% | 75 | 12,187 | 51.17% |
| CCL250117C00017500 | 2024-04-24 3:40PM EDT | 17.50 | 1.56 | 1.55 | 1.60 | +0.05 | +3.31% | 149 | 28,966 | 48.34% |
| CCL250117C00020000 | 2024-04-24 3:59PM EDT | 20.00 | 0.95 | 0.94 | 0.96 | +0.03 | +3.26% | 225 | 29,523 | 46.88% |
| CCL250117C00022000 | 2024-04-24 3:49PM EDT | 22.00 | 0.62 | 0.60 | 0.63 | +0.02 | +3.33% | 4 | 17,712 | 46.14% |
| CCL250117C00025000 | 2024-04-24 1:27PM EDT | 25.00 | 0.32 | 0.30 | 0.33 | +0.01 | +3.23% | 6 | 23,777 | 45.41% |
| CCL250117C00027000 | 2024-04-24 12:58PM EDT | 27.00 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 2 | 9,930 | 45.31% |
| CCL250117C00030000 | 2024-04-24 3:49PM EDT | 30.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 19 | 11,550 | 45.31% |
| CCL250117C00032000 | 2024-04-22 3:36PM EDT | 32.00 | 0.06 | 0.05 | 0.11 | 0.00 | - | 101 | 396 | 47.66% |
| CCL250117C00035000 | 2024-04-24 2:44PM EDT | 35.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 267 | 7,568 | 45.90% |
| CCL250117C00037000 | 2024-04-24 1:08PM EDT | 37.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 828 | 46.88% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250117P00001000 | 2024-02-13 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 42 | 449 | 156.25% |
| CCL250117P00002500 | 2024-04-24 11:38AM EDT | 2.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,250 | 58,480 | 93.75% |
| CCL250117P00004000 | 2024-04-23 12:10PM EDT | 4.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 35,468 | 76.56% |
| CCL250117P00005000 | 2024-04-24 9:55AM EDT | 5.00 | 0.08 | 0.04 | 0.06 | +0.01 | +14.29% | 2 | 73,528 | 66.80% |
| CCL250117P00007500 | 2024-04-24 1:12PM EDT | 7.50 | 0.15 | 0.11 | 0.17 | -0.01 | -6.25% | 2 | 24,204 | 53.91% |
| CCL250117P00010000 | 2024-04-24 3:41PM EDT | 10.00 | 0.38 | 0.36 | 0.39 | -0.01 | -2.56% | 37 | 45,369 | 46.63% |
| CCL250117P00012500 | 2024-04-24 1:00PM EDT | 12.50 | 0.98 | 0.94 | 0.97 | -0.02 | -2.00% | 507 | 38,597 | 42.38% |
| CCL250117P00015000 | 2024-04-24 1:02PM EDT | 15.00 | 2.03 | 1.97 | 2.01 | -0.01 | -0.49% | 126 | 35,015 | 39.50% |
| CCL250117P00017500 | 2024-04-24 3:38PM EDT | 17.50 | 3.50 | 3.45 | 3.50 | -0.51 | -12.72% | 354 | 8,005 | 36.50% |
| CCL250117P00020000 | 2024-04-22 2:20PM EDT | 20.00 | 5.87 | 5.30 | 5.40 | 0.00 | - | 34 | 16,698 | 33.50% |
| CCL250117P00022000 | 2024-04-23 11:13AM EDT | 22.00 | 7.28 | 7.05 | 7.15 | 0.00 | - | 1 | 973 | 31.06% |
| CCL250117P00025000 | 2024-04-24 11:52AM EDT | 25.00 | 10.20 | 8.15 | 10.85 | -0.80 | -7.27% | 1 | 15 | 60.94% |
| CCL250117P00027000 | 2024-04-16 2:11PM EDT | 27.00 | 12.99 | 11.05 | 12.45 | 0.00 | - | 1 | 0 | 54.59% |
| CCL250117P00030000 | 2024-02-29 1:08PM EDT | 30.00 | 14.35 | 13.60 | 13.85 | 0.00 | - | 8 | 0 | 0.00% |
| CCL250117P00032000 | 2024-04-12 10:06AM EDT | 32.00 | 17.45 | 16.40 | 17.45 | 0.00 | - | 1 | 0 | 64.50% |
| CCL250117P00035000 | 2024-04-12 10:48AM EDT | 35.00 | 20.50 | 19.85 | 20.25 | 0.00 | - | 141 | 0 | 61.13% |
| CCL250117P00037000 | 2024-04-12 10:15AM EDT | 37.00 | 22.45 | 20.95 | 22.95 | 0.00 | - | 2 | 0 | 88.13% |
© 2024 Yahoo. All rights reserved.