Singapore markets close in 1 hour 16 minutes
Straits Times Index
3,291.42 +25.47 (+0.78%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,967.32 +429.51 (+2.32%) FTSE 100
8,423.19 +41.84 (+0.50%) Bitcoin USD
63,217.90 +1,814.70 (+2.96%) CMC Crypto 200
1,358.45 +0.44 (+0.03%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00002500 | 2024-05-09 10:05AM EDT | 2.50 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240510C00005000 | 2024-05-09 3:01PM EDT | 5.00 | 9.61 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240510C00007500 | 2024-05-07 3:47PM EDT | 7.50 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240510C00009000 | 2024-05-07 3:15PM EDT | 9.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240510C00010000 | 2024-05-07 3:47PM EDT | 10.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240510C00010500 | 2024-05-07 3:47PM EDT | 10.50 | 3.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240510C00011000 | 2024-05-07 3:47PM EDT | 11.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| CCL240510C00012000 | 2024-05-02 11:31AM EDT | 12.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| CCL240510C00012500 | 2024-05-08 11:33AM EDT | 12.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240510C00013000 | 2024-05-09 10:33AM EDT | 13.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240510C00013500 | 2024-05-09 12:57PM EDT | 13.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CCL240510C00014000 | 2024-05-09 3:53PM EDT | 14.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| CCL240510C00014500 | 2024-05-09 3:59PM EDT | 14.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3,083 | 0 | 0.00% |
| CCL240510C00015000 | 2024-05-09 3:59PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,670 | 0 | 25.00% |
| CCL240510C00015500 | 2024-05-09 3:45PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 467 | 0 | 25.00% |
| CCL240510C00016000 | 2024-05-09 11:04AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CCL240510C00016500 | 2024-05-09 2:13PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCL240510C00017000 | 2024-05-09 12:19PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCL240510C00017500 | 2024-05-06 10:28AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 50.00% |
| CCL240510C00018000 | 2024-05-06 9:45AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 50.00% |
| CCL240510C00018500 | 2024-05-03 3:05PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CCL240510C00019000 | 2024-05-06 10:35AM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240510C00019500 | 2024-05-02 10:28AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| CCL240510C00020000 | 2024-05-09 2:25PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CCL240510C00020500 | 2024-05-02 10:28AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| CCL240510C00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 50.00% |
| CCL240510C00021500 | 2024-04-29 3:41PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| CCL240510C00022500 | 2024-04-29 10:21AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
| CCL240510C00023000 | 2024-04-29 9:39AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CCL240510C00029000 | 2024-05-07 12:50PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240510C00029500 | 2024-05-07 12:50PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240510C00030000 | 2024-05-06 3:15PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00010000 | 2024-05-07 12:57PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240510P00010500 | 2024-05-07 12:57PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CCL240510P00011000 | 2024-05-03 3:47PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240510P00011500 | 2024-05-07 1:32PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240510P00012000 | 2024-05-02 3:39PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 936 | 0 | 50.00% |
| CCL240510P00012500 | 2024-05-08 3:22PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CCL240510P00013000 | 2024-05-08 9:48AM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| CCL240510P00013500 | 2024-05-09 10:00AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| CCL240510P00014000 | 2024-05-09 3:53PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 25.00% |
| CCL240510P00014500 | 2024-05-09 3:59PM EDT | 14.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,626 | 0 | 3.13% |
| CCL240510P00015000 | 2024-05-09 3:32PM EDT | 15.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| CCL240510P00015500 | 2024-05-09 1:49PM EDT | 15.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CCL240510P00016000 | 2024-05-09 10:35AM EDT | 16.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240510P00016500 | 2024-05-01 11:47AM EDT | 16.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| CCL240510P00017000 | 2024-05-09 2:25PM EDT | 17.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240510P00017500 | 2024-05-08 3:21PM EDT | 17.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240510P00018000 | 2024-04-22 9:32AM EDT | 18.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| CCL240510P00019000 | 2024-04-12 10:40AM EDT | 19.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.