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
64,098.76 +593.88 (+0.94%) CMC Crypto 200
1,381.23 +68.61 (+5.23%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219C00001000 | 2024-03-08 1:29PM EDT | 1.00 | 15.50 | 12.85 | 16.25 | 0.00 | - | 3 | 37 | 0.00% |
| CCL251219C00002000 | 2024-01-04 1:00PM EDT | 2.00 | 15.00 | 13.15 | 17.00 | 0.00 | - | 2 | 15 | 0.00% |
| CCL251219C00003000 | 2024-02-13 10:44AM EDT | 3.00 | 10.75 | 12.40 | 13.65 | 0.00 | - | 2 | 39 | 204.10% |
| CCL251219C00004000 | 2024-03-19 12:13PM EDT | 4.00 | 12.50 | 10.20 | 11.45 | 0.00 | - | 4 | 69 | 97.95% |
| CCL251219C00005000 | 2024-04-18 10:43AM EDT | 5.00 | 10.00 | 7.20 | 10.50 | 0.00 | - | 2 | 379 | 108.98% |
| CCL251219C00008000 | 2024-04-10 1:21PM EDT | 8.00 | 8.50 | 6.10 | 7.50 | 0.00 | - | 11 | 170 | 67.87% |
| CCL251219C00010000 | 2024-04-19 1:28PM EDT | 10.00 | 6.15 | 4.95 | 6.05 | -0.18 | -2.84% | 11 | 6,358 | 60.30% |
| CCL251219C00012000 | 2024-04-19 2:58PM EDT | 12.00 | 4.81 | 4.75 | 4.90 | -0.24 | -4.75% | 90 | 6,331 | 55.74% |
| CCL251219C00015000 | 2024-04-19 10:42AM EDT | 15.00 | 3.60 | 3.35 | 4.20 | +0.14 | +4.05% | 1 | 3,554 | 57.23% |
| CCL251219C00017000 | 2024-04-19 2:04PM EDT | 17.00 | 2.70 | 2.58 | 2.78 | -0.26 | -8.78% | 15 | 3,531 | 50.27% |
| CCL251219C00020000 | 2024-04-19 11:01AM EDT | 20.00 | 1.95 | 1.78 | 2.11 | 0.00 | - | 1 | 7,912 | 51.98% |
| CCL251219C00022000 | 2024-04-18 1:29PM EDT | 22.00 | 1.67 | 0.21 | 1.81 | 0.00 | - | 13 | 2,335 | 52.78% |
| CCL251219C00025000 | 2024-04-19 11:59AM EDT | 25.00 | 1.07 | 0.97 | 1.10 | -0.14 | -11.57% | 1 | 6,692 | 48.10% |
| CCL251219C00027000 | 2024-04-10 2:21PM EDT | 27.00 | 1.10 | 0.65 | 1.09 | 0.00 | - | 1 | 256 | 51.32% |
| CCL251219C00030000 | 2024-04-17 9:50AM EDT | 30.00 | 0.67 | 0.26 | 0.62 | 0.00 | - | 2 | 2,674 | 46.88% |
| CCL251219C00032000 | 2024-04-17 12:17PM EDT | 32.00 | 0.54 | 0.15 | 0.50 | 0.00 | - | 1 | 112 | 46.63% |
| CCL251219C00035000 | 2024-04-15 2:22PM EDT | 35.00 | 0.39 | 0.34 | 0.38 | 0.00 | - | 35 | 3,463 | 46.78% |
| CCL251219C00037000 | 2024-04-17 9:48AM EDT | 37.00 | 0.34 | 0.28 | 0.32 | 0.00 | - | 10 | 46 | 46.88% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL251219P00001000 | 2024-01-22 11:51AM EDT | 1.00 | 0.04 | 0.01 | 0.12 | 0.00 | - | 31 | 68 | 114.06% |
| CCL251219P00002000 | 2024-02-27 4:38PM EDT | 2.00 | 0.06 | 0.01 | 0.20 | 0.00 | - | 40 | 6,945 | 90.23% |
| CCL251219P00003000 | 2024-03-22 11:02AM EDT | 3.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 63 | 86.72% |
| CCL251219P00004000 | 2024-04-09 1:10PM EDT | 4.00 | 0.16 | 0.00 | 0.45 | 0.00 | - | 1 | 205 | 69.24% |
| CCL251219P00005000 | 2024-04-19 11:59AM EDT | 5.00 | 0.21 | 0.20 | 0.24 | -0.04 | -16.00% | 2 | 68,720 | 57.52% |
| CCL251219P00008000 | 2024-04-16 12:22PM EDT | 8.00 | 0.67 | 0.60 | 0.65 | 0.00 | - | 1 | 5,571 | 48.73% |
| CCL251219P00010000 | 2024-04-19 3:24PM EDT | 10.00 | 1.11 | 1.08 | 1.23 | -0.05 | -4.31% | 2 | 5,034 | 46.58% |
| CCL251219P00012000 | 2024-04-09 11:03AM EDT | 12.00 | 1.62 | 1.78 | 2.04 | 0.00 | - | 966 | 1,821 | 45.00% |
| CCL251219P00015000 | 2024-04-19 10:52AM EDT | 15.00 | 3.27 | 3.20 | 3.30 | +0.02 | +0.62% | 10 | 6,827 | 38.21% |
| CCL251219P00017000 | 2024-04-19 1:44PM EDT | 17.00 | 4.44 | 4.40 | 4.50 | +0.14 | +3.26% | 11 | 2,414 | 35.72% |
| CCL251219P00020000 | 2024-04-19 1:54PM EDT | 20.00 | 6.55 | 6.55 | 6.65 | +0.60 | +10.08% | 6 | 1,720 | 32.11% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 22.00 | 6.70 | 6.70 | 8.30 | 0.00 | - | 81 | 2,248 | 29.98% |
| CCL251219P00025000 | 2024-03-13 3:54PM EDT | 25.00 | 9.28 | 9.70 | 10.80 | 0.00 | - | 25 | 441 | 0.00% |
| CCL251219P00027000 | 2024-02-07 1:13PM EDT | 27.00 | 11.55 | 10.90 | 13.50 | 0.00 | - | 3 | 8 | 42.77% |
| CCL251219P00030000 | 2023-12-11 4:43PM EDT | 30.00 | 12.67 | 12.75 | 14.45 | 0.00 | - | 1 | 1 | 0.00% |
| CCL251219P00032000 | 2024-04-12 10:40AM EDT | 32.00 | 17.50 | 15.50 | 19.90 | 0.00 | - | 1 | 0 | 73.36% |
| CCL251219P00035000 | 2023-11-08 4:52PM EDT | 35.00 | 22.20 | 16.65 | 17.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.