Singapore markets open in 1 hour 37 minutes
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,967.12 -2,493.26 (-4.12%) CMC Crypto 200
1,270.81 -68.26 (-5.10%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL261218C00003000 | 2024-04-30 1:24PM EDT | 3.00 | 12.38 | 11.70 | 12.10 | 0.00 | - | 1 | 27 | 81.35% |
| CCL261218C00005000 | 2024-05-01 10:35AM EDT | 5.00 | 10.20 | 9.20 | 11.40 | +0.50 | +5.15% | 1 | 36 | 70.17% |
| CCL261218C00008000 | 2024-05-01 10:02AM EDT | 8.00 | 8.00 | 8.00 | 8.40 | -0.55 | -6.43% | 1 | 72 | 61.82% |
| CCL261218C00010000 | 2024-05-01 10:35AM EDT | 10.00 | 6.85 | 6.80 | 7.65 | -0.74 | -9.75% | 4 | 641 | 61.87% |
| CCL261218C00013000 | 2024-04-26 9:30AM EDT | 13.00 | 6.00 | 5.30 | 6.00 | 0.00 | - | 1 | 529 | 56.84% |
| CCL261218C00015000 | 2024-05-01 2:22PM EDT | 15.00 | 4.42 | 4.45 | 5.05 | -0.53 | -10.71% | 17 | 1,320 | 54.20% |
| CCL261218C00017000 | 2024-05-01 12:19PM EDT | 17.00 | 3.90 | 3.75 | 4.10 | -0.35 | -8.24% | 17 | 1,123 | 51.51% |
| CCL261218C00020000 | 2024-05-01 3:42PM EDT | 20.00 | 3.00 | 2.31 | 3.20 | -0.30 | -9.09% | 39 | 755 | 51.42% |
| CCL261218C00022000 | 2024-04-26 10:05AM EDT | 22.00 | 2.90 | 2.41 | 2.70 | 0.00 | - | 3 | 141 | 50.22% |
| CCL261218C00025000 | 2024-05-01 12:55PM EDT | 25.00 | 2.00 | 1.86 | 2.24 | 0.00 | - | 4 | 2,457 | 50.39% |
| CCL261218C00027000 | 2024-04-25 3:34PM EDT | 27.00 | 1.96 | 0.78 | 1.86 | 0.00 | - | 4 | 69 | 49.05% |
| CCL261218C00030000 | 2024-05-01 11:44AM EDT | 30.00 | 1.26 | 1.26 | 2.22 | -0.35 | -21.74% | 1 | 530 | 51.42% |
| CCL261218C00032000 | 2024-04-26 9:34AM EDT | 32.00 | 1.15 | 0.73 | 1.35 | -0.34 | -22.82% | 1 | 1,019 | 48.83% |
| CCL261218C00035000 | 2024-05-01 10:21AM EDT | 35.00 | 0.96 | 0.87 | 1.18 | -0.17 | -15.04% | 2 | 1,429 | 49.51% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL261218P00003000 | 2024-01-09 1:17PM EDT | 3.00 | 0.30 | 0.00 | 0.85 | 0.00 | - | - | 8 | 81.05% |
| CCL261218P00005000 | 2024-04-12 3:22PM EDT | 5.00 | 0.50 | 0.33 | 2.57 | 0.00 | - | 11 | 221 | 89.75% |
| CCL261218P00008000 | 2024-04-22 11:50AM EDT | 8.00 | 1.00 | 0.91 | 1.05 | 0.00 | - | 16 | 225 | 48.34% |
| CCL261218P00010000 | 2024-04-26 11:09AM EDT | 10.00 | 1.54 | 0.66 | 1.64 | 0.00 | - | 4 | 2,014 | 44.63% |
| CCL261218P00013000 | 2024-04-30 10:16AM EDT | 13.00 | 2.61 | 2.65 | 3.40 | 0.00 | - | 201 | 1,999 | 47.22% |
| CCL261218P00015000 | 2024-04-30 10:14AM EDT | 15.00 | 3.55 | 3.60 | 3.85 | 0.00 | - | 154 | 5,093 | 38.14% |
| CCL261218P00017000 | 2024-04-30 10:31AM EDT | 17.00 | 4.40 | 4.75 | 6.55 | 0.00 | - | 3 | 342 | 52.59% |
| CCL261218P00020000 | 2024-04-16 12:30PM EDT | 20.00 | 7.24 | 6.70 | 7.50 | 0.00 | - | 90 | 509 | 38.28% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 22.00 | 7.57 | 7.40 | 8.45 | 0.00 | - | 1 | 110 | 30.05% |
| CCL261218P00030000 | 2024-04-11 2:03PM EDT | 30.00 | 15.12 | 15.30 | 17.20 | 0.00 | - | 37 | 0 | 50.68% |
| CCL261218P00035000 | 2024-04-23 10:41AM EDT | 35.00 | 20.31 | 19.90 | 22.70 | 0.00 | - | 10 | 0 | 61.80% |
© 2024 Yahoo. All rights reserved.