Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,173.87 +7.32 (+0.01%) CMC Crypto 200
1,435.41 +11.31 (+0.79%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250620C00001000 | 2024-04-08 1:56PM EDT | 1.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| CCL250620C00002000 | 2023-06-14 2:07PM EDT | 2.00 | 13.30 | 15.00 | 15.95 | 0.00 | - | 3 | 4 | 0.00% |
| CCL250620C00003000 | 2024-03-20 10:52AM EDT | 3.00 | 13.55 | 9.00 | 13.70 | 0.00 | - | 3 | 13 | 247.46% |
| CCL250620C00004000 | 2024-04-23 2:26PM EDT | 4.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CCL250620C00005000 | 2024-04-16 9:30AM EDT | 5.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| CCL250620C00007000 | 2024-04-19 12:14PM EDT | 7.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 0.00% |
| CCL250620C00010000 | 2024-04-22 3:34PM EDT | 10.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5 | 1,274 | 0.00% |
| CCL250620C00012000 | 2024-04-23 3:59PM EDT | 12.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,352 | 0.00% |
| CCL250620C00015000 | 2024-04-23 3:32PM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 30 | 2,234 | 0.39% |
| CCL250620C00017000 | 2024-04-23 2:57PM EDT | 17.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 23 | 3,946 | 3.13% |
| CCL250620C00020000 | 2024-04-23 2:57PM EDT | 20.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 8 | 8,576 | 6.25% |
| CCL250620C00022000 | 2024-04-23 11:29AM EDT | 22.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 4,361 | 6.25% |
| CCL250620C00025000 | 2024-04-23 11:40AM EDT | 25.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 48 | 3,479 | 12.50% |
| CCL250620C00027000 | 2024-04-23 1:21PM EDT | 27.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,258 | 12.50% |
| CCL250620C00030000 | 2024-04-23 9:39AM EDT | 30.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 33 | 400 | 12.50% |
| CCL250620C00032000 | 2024-04-19 12:14PM EDT | 32.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 518 | 12.50% |
| CCL250620C00035000 | 2024-04-23 2:26PM EDT | 35.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 6 | 1,174 | 12.50% |
| CCL250620C00037000 | 2024-04-22 9:31AM EDT | 37.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 794 | 25.00% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL250620P00001000 | 2024-03-25 12:53PM EDT | 1.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 50 | 2,066 | 50.00% |
| CCL250620P00002000 | 2024-03-11 1:55PM EDT | 2.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 18 | 839 | 88.28% |
| CCL250620P00003000 | 2024-03-18 9:31AM EDT | 3.00 | 0.10 | 0.02 | 0.45 | 0.00 | - | 1 | 1,874 | 104.30% |
| CCL250620P00004000 | 2024-04-19 3:20PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 3,917 | 25.00% |
| CCL250620P00005000 | 2024-04-18 1:21PM EDT | 5.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 200 | 9,597 | 25.00% |
| CCL250620P00007000 | 2024-04-15 1:43PM EDT | 7.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 10 | 3,202 | 12.50% |
| CCL250620P00010000 | 2024-04-23 1:09PM EDT | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 7,351 | 12.50% |
| CCL250620P00012000 | 2024-04-23 1:37PM EDT | 12.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 61 | 19,368 | 6.25% |
| CCL250620P00015000 | 2024-04-23 12:14PM EDT | 15.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 60 | 5,841 | 0.00% |
| CCL250620P00017000 | 2024-04-23 2:57PM EDT | 17.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1,101 | 0.00% |
| CCL250620P00020000 | 2024-04-16 10:05AM EDT | 20.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,307 | 0.00% |
| CCL250620P00022000 | 2024-04-22 9:39AM EDT | 22.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 15 | 187 | 0.00% |
| CCL250620P00025000 | 2024-04-12 10:42AM EDT | 25.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 151 | 214 | 0.00% |
| CCL250620P00027000 | 2024-02-13 11:05AM EDT | 27.00 | 12.09 | 10.90 | 12.00 | 0.00 | - | 3 | 166 | 0.00% |
| CCL250620P00032000 | 2024-04-12 10:17AM EDT | 32.00 | 17.46 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| CCL250620P00035000 | 2024-04-12 10:39AM EDT | 35.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.