Singapore markets close in 4 hours 1 minute
Straits Times Index
3,301.48 +8.79 (+0.27%) Nikkei
38,216.63 -57.42 (-0.15%) Hang Seng
18,155.28 +392.25 (+2.21%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,261.86 -2,955.93 (-4.91%) CMC Crypto 200
1,262.02 -77.05 (-5.75%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116C00001000 | 2024-04-25 3:34PM EDT | 1.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL260116C00003000 | 2024-03-28 3:52PM EDT | 3.00 | 14.30 | 10.05 | 13.35 | 0.00 | - | 1 | 5 | 84.57% |
| CCL260116C00004000 | 2024-04-08 9:44AM EDT | 4.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL260116C00005000 | 2024-04-24 10:23AM EDT | 5.00 | 10.46 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| CCL260116C00008000 | 2024-05-01 9:47AM EDT | 8.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL260116C00010000 | 2024-05-01 9:56AM EDT | 10.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL260116C00013000 | 2024-04-26 10:22AM EDT | 13.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CCL260116C00015000 | 2024-05-01 3:39PM EDT | 15.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| CCL260116C00017000 | 2024-05-01 11:31AM EDT | 17.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CCL260116C00020000 | 2024-05-01 3:50PM EDT | 20.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| CCL260116C00022000 | 2024-05-01 11:03AM EDT | 22.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| CCL260116C00025000 | 2024-05-01 10:15AM EDT | 25.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CCL260116C00027000 | 2024-05-01 1:54PM EDT | 27.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| CCL260116C00030000 | 2024-05-01 10:15AM EDT | 30.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 410 | 0 | 12.50% |
| CCL260116C00032000 | 2024-04-15 9:55AM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CCL260116C00035000 | 2024-05-01 10:26AM EDT | 35.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CCL260116C00037000 | 2024-04-30 9:37AM EDT | 37.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL260116P00001000 | 2024-04-30 12:25PM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| CCL260116P00002000 | 2024-04-30 11:28AM EDT | 2.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| CCL260116P00003000 | 2024-03-25 3:55PM EDT | 3.00 | 0.18 | 0.04 | 0.00 | 0.00 | - | 2 | 13 | 53.91% |
| CCL260116P00004000 | 2024-03-25 3:55PM EDT | 4.00 | 0.23 | 0.07 | 0.59 | 0.00 | - | 2 | 141 | 76.56% |
| CCL260116P00005000 | 2024-04-30 3:26PM EDT | 5.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CCL260116P00008000 | 2024-04-26 12:13PM EDT | 8.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| CCL260116P00010000 | 2024-05-01 12:58PM EDT | 10.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CCL260116P00013000 | 2024-04-30 2:48PM EDT | 13.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| CCL260116P00015000 | 2024-05-01 10:22AM EDT | 15.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL260116P00017000 | 2024-04-24 3:38PM EDT | 17.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL260116P00020000 | 2024-05-01 12:58PM EDT | 20.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL260116P00022000 | 2024-04-26 1:22PM EDT | 22.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL260116P00025000 | 2024-04-12 12:21PM EDT | 25.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL260116P00027000 | 2024-01-16 12:56PM EDT | 27.00 | 10.70 | 9.85 | 12.40 | 0.00 | - | 1 | 6 | 0.00% |
| CCL260116P00030000 | 2024-04-22 2:43PM EDT | 30.00 | 15.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL260116P00032000 | 2023-12-26 1:08PM EDT | 32.00 | 13.57 | 16.05 | 16.30 | 0.00 | - | - | 1 | 0.00% |
| CCL260116P00037000 | 2024-04-02 11:43AM EDT | 37.00 | 21.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.