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
64,102.54 +2,047.86 (+3.30%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00009000 | 2024-03-27 3:49PM EDT | 9.00 | 8.22 | 3.40 | 5.20 | 0.00 | - | 2 | 2 | 207.03% |
| CCL240426C00010000 | 2024-04-18 3:22PM EDT | 10.00 | 4.25 | 2.41 | 4.20 | 0.00 | - | 20 | 28 | 166.41% |
| CCL240426C00010500 | 2024-04-15 2:52PM EDT | 10.50 | 3.60 | 3.25 | 3.70 | 0.00 | - | 1 | 64 | 146.88% |
| CCL240426C00011000 | 2024-04-12 9:52AM EDT | 11.00 | 3.60 | 2.65 | 3.20 | 0.00 | - | 3 | 3 | 128.13% |
| CCL240426C00011500 | 2024-04-18 12:59PM EDT | 11.50 | 2.92 | 1.51 | 2.69 | 0.00 | - | 35 | 35 | 106.25% |
| CCL240426C00012500 | 2024-04-19 1:03PM EDT | 12.50 | 1.74 | 1.17 | 2.19 | -0.16 | -8.42% | 3 | 23 | 68.75% |
| CCL240426C00013000 | 2024-04-19 3:15PM EDT | 13.00 | 1.17 | 0.60 | 1.40 | -0.43 | -26.88% | 4 | 56 | 93.75% |
| CCL240426C00013500 | 2024-04-19 3:50PM EDT | 13.50 | 0.70 | 0.73 | 0.77 | -0.42 | -37.50% | 86 | 200 | 50.20% |
| CCL240426C00014000 | 2024-04-19 3:54PM EDT | 14.00 | 0.40 | 0.40 | 0.42 | -0.08 | -16.67% | 363 | 639 | 45.90% |
| CCL240426C00014500 | 2024-04-19 3:59PM EDT | 14.50 | 0.19 | 0.17 | 0.19 | -0.05 | -20.83% | 2,634 | 2,388 | 43.95% |
| CCL240426C00015000 | 2024-04-19 3:56PM EDT | 15.00 | 0.06 | 0.06 | 0.08 | -0.05 | -45.45% | 499 | 3,699 | 44.92% |
| CCL240426C00015500 | 2024-04-19 3:33PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 358 | 2,391 | 46.09% |
| CCL240426C00016000 | 2024-04-19 3:13PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 156 | 2,195 | 50.00% |
| CCL240426C00016500 | 2024-04-19 2:36PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 494 | 1,467 | 56.25% |
| CCL240426C00017000 | 2024-04-19 3:02PM EDT | 17.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 129 | 2,379 | 72.66% |
| CCL240426C00017500 | 2024-04-19 3:02PM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 2,391 | 73.44% |
| CCL240426C00018000 | 2024-04-19 3:20PM EDT | 18.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 2,252 | 90.63% |
| CCL240426C00018500 | 2024-04-17 3:51PM EDT | 18.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 320 | 93.75% |
| CCL240426C00019000 | 2024-04-18 12:48PM EDT | 19.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 26 | 171 | 120.31% |
| CCL240426C00019500 | 2024-04-18 12:01PM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 2,124 | 103.13% |
| CCL240426C00020000 | 2024-04-19 2:39PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 580 | 100.00% |
| CCL240426C00020500 | 2024-04-08 3:05PM EDT | 20.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 172 | 106.25% |
| CCL240426C00021000 | 2024-04-19 2:39PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 186 | 131.25% |
| CCL240426C00022000 | 2024-04-18 12:48PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 220 | 134.38% |
| CCL240426C00023000 | 2024-03-27 1:53PM EDT | 23.00 | 0.03 | 0.00 | 0.97 | 0.00 | - | 159 | 413 | 309.77% |
| CCL240426C00024000 | 2024-03-22 10:52AM EDT | 24.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 200 | 61 | 156.25% |
| CCL240426C00025000 | 2024-04-02 11:22AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 106 | 168.75% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00010000 | 2024-04-01 11:14AM EDT | 10.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 4 | 166.41% |
| CCL240426P00010500 | 2024-03-19 12:41PM EDT | 10.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 30 | 10 | 259.77% |
| CCL240426P00011000 | 2024-03-15 1:48PM EDT | 11.00 | 0.04 | 0.00 | 0.54 | 0.00 | - | - | 14 | 183.20% |
| CCL240426P00011500 | 2024-04-15 12:54PM EDT | 11.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 21 | 45 | 81.25% |
| CCL240426P00012000 | 2024-04-19 3:49PM EDT | 12.00 | 0.02 | 0.01 | 0.16 | 0.00 | - | 32 | 185 | 93.75% |
| CCL240426P00012500 | 2024-04-17 11:48AM EDT | 12.50 | 0.03 | 0.01 | 0.09 | 0.00 | - | 28 | 358 | 65.63% |
| CCL240426P00013000 | 2024-04-19 3:45PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 117 | 290 | 46.09% |
| CCL240426P00013500 | 2024-04-19 3:54PM EDT | 13.50 | 0.12 | 0.10 | 0.12 | +0.02 | +20.00% | 471 | 586 | 45.31% |
| CCL240426P00014000 | 2024-04-19 3:59PM EDT | 14.00 | 0.28 | 0.27 | 0.28 | +0.04 | +16.67% | 1,560 | 786 | 43.36% |
| CCL240426P00014500 | 2024-04-19 3:58PM EDT | 14.50 | 0.55 | 0.54 | 0.56 | +0.02 | +3.77% | 1,665 | 992 | 42.58% |
| CCL240426P00015000 | 2024-04-19 3:41PM EDT | 15.00 | 0.95 | 0.72 | 1.10 | +0.12 | +14.46% | 273 | 1,047 | 68.75% |
| CCL240426P00015500 | 2024-04-19 2:44PM EDT | 15.50 | 1.40 | 1.36 | 1.61 | +0.31 | +28.44% | 59 | 503 | 65.23% |
| CCL240426P00016000 | 2024-04-19 1:51PM EDT | 16.00 | 1.78 | 1.38 | 2.11 | -0.07 | -3.78% | 25 | 1,045 | 103.91% |
| CCL240426P00016500 | 2024-04-19 3:51PM EDT | 16.50 | 2.47 | 1.78 | 2.41 | +0.03 | +1.23% | 1 | 23 | 68.75% |
| CCL240426P00017000 | 2024-04-18 2:18PM EDT | 17.00 | 2.80 | 1.80 | 2.95 | +0.05 | +1.82% | 4 | 18 | 94.14% |
| CCL240426P00017500 | 2024-04-19 1:27PM EDT | 17.50 | 3.28 | 2.47 | 3.45 | -0.12 | -3.53% | 2 | 8 | 104.69% |
| CCL240426P00018000 | 2024-04-10 3:57PM EDT | 18.00 | 3.05 | 2.99 | 3.95 | 0.00 | - | 23 | 0 | 114.84% |
| CCL240426P00019000 | 2024-04-12 10:07AM EDT | 19.00 | 4.45 | 3.20 | 4.95 | 0.00 | - | 1 | 0 | 133.59% |
| CCL240426P00019500 | 2024-04-03 12:36PM EDT | 19.50 | 3.99 | 4.55 | 5.45 | 0.00 | - | 1 | 0 | 142.97% |
| CCL240426P00020000 | 2024-03-25 2:18PM EDT | 20.00 | 3.03 | 4.85 | 5.95 | 0.00 | - | 1 | 0 | 151.56% |
| CCL240426P00020500 | 2024-03-28 2:39PM EDT | 20.50 | 3.98 | 5.55 | 6.45 | 0.00 | - | 3 | 0 | 159.38% |
© 2024 Yahoo. All rights reserved.