Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,888.80 -1,908.48 (-3.04%) CMC Crypto 200
1,262.02 -95.99 (-7.07%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00002000 | 2024-04-17 2:42PM EDT | 2.00 | 12.20 | 12.40 | 12.50 | 0.00 | - | - | 5 | 637.50% |
| CCL240517C00010000 | 2024-04-26 9:30AM EDT | 10.00 | 4.45 | 4.40 | 4.50 | -0.80 | -15.24% | 1 | 179 | 134.38% |
| CCL240517C00010500 | 2024-04-25 11:48AM EDT | 10.50 | 4.55 | 3.90 | 4.00 | 0.00 | - | - | 38 | 118.75% |
| CCL240517C00011000 | 2024-04-29 9:53AM EDT | 11.00 | 3.90 | 2.88 | 3.50 | 0.00 | - | 1 | 21 | 132.03% |
| CCL240517C00012000 | 2024-05-10 2:30PM EDT | 12.00 | 2.38 | 2.39 | 2.61 | -0.12 | -4.80% | 122 | 36 | 97.66% |
| CCL240517C00012500 | 2024-05-10 10:28AM EDT | 12.50 | 1.91 | 1.87 | 2.19 | -0.19 | -9.05% | 15 | 8 | 89.06% |
| CCL240517C00013000 | 2024-05-10 3:30PM EDT | 13.00 | 1.43 | 1.21 | 1.52 | -0.18 | -11.18% | 113 | 1,003 | 68.75% |
| CCL240517C00013500 | 2024-05-10 3:34PM EDT | 13.50 | 1.00 | 0.96 | 2.05 | -0.11 | -9.91% | 57 | 214 | 125.78% |
| CCL240517C00014000 | 2024-05-10 3:45PM EDT | 14.00 | 0.53 | 0.54 | 0.58 | -0.21 | -28.38% | 682 | 5,008 | 40.63% |
| CCL240517C00014500 | 2024-05-10 3:57PM EDT | 14.50 | 0.25 | 0.24 | 0.25 | -0.12 | -32.43% | 1,412 | 7,807 | 35.55% |
| CCL240517C00015000 | 2024-05-10 3:57PM EDT | 15.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 1,438 | 26,726 | 35.55% |
| CCL240517C00015500 | 2024-05-10 3:59PM EDT | 15.50 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1,109 | 10,317 | 37.50% |
| CCL240517C00016000 | 2024-05-10 3:37PM EDT | 16.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 189 | 29,005 | 49.22% |
| CCL240517C00016500 | 2024-05-10 3:43PM EDT | 16.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 217 | 1,528 | 57.81% |
| CCL240517C00017000 | 2024-05-10 3:37PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 202 | 19,050 | 53.13% |
| CCL240517C00017500 | 2024-05-10 9:52AM EDT | 17.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 72 | 85.16% |
| CCL240517C00018000 | 2024-05-10 10:43AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 6,035 | 68.75% |
| CCL240517C00018500 | 2024-05-06 11:35AM EDT | 18.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 95.31% |
| CCL240517C00019000 | 2024-05-08 3:22PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,872 | 81.25% |
| CCL240517C00020000 | 2024-05-06 12:10PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 14 | 2,748 | 103.13% |
| CCL240517C00021000 | 2024-05-06 10:05AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 356 | 106.25% |
| CCL240517C00022000 | 2024-05-01 3:25PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 810 | 1,181 | 128.13% |
| CCL240517C00025000 | 2024-04-29 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 63 | 162.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00009000 | 2024-05-02 11:16AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2,768 | 150.00% |
| CCL240517P00010000 | 2024-05-02 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 200 | 205 | 128.13% |
| CCL240517P00010500 | 2024-04-30 11:01AM EDT | 10.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 301 | 112.50% |
| CCL240517P00011000 | 2024-05-10 3:37PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 137 | 98.44% |
| CCL240517P00011500 | 2024-05-07 1:32PM EDT | 11.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 617 | 84.38% |
| CCL240517P00012000 | 2024-05-10 2:49PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 2,517 | 70.31% |
| CCL240517P00012500 | 2024-05-10 3:20PM EDT | 12.50 | 0.02 | 0.01 | 0.52 | -0.01 | -33.33% | 15 | 68 | 125.00% |
| CCL240517P00013000 | 2024-05-10 2:59PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 122 | 3,682 | 46.88% |
| CCL240517P00013500 | 2024-05-10 3:59PM EDT | 13.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 27 | 3,633 | 39.06% |
| CCL240517P00014000 | 2024-05-10 3:59PM EDT | 14.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 761 | 16,460 | 36.33% |
| CCL240517P00014500 | 2024-05-10 3:58PM EDT | 14.50 | 0.29 | 0.29 | 0.31 | +0.04 | +16.00% | 2,049 | 3,510 | 34.18% |
| CCL240517P00015000 | 2024-05-10 3:38PM EDT | 15.00 | 0.66 | 0.61 | 0.65 | +0.14 | +26.92% | 340 | 20,480 | 33.99% |
| CCL240517P00015500 | 2024-05-10 3:46PM EDT | 15.50 | 1.11 | 0.96 | 1.18 | +0.18 | +19.35% | 3 | 2,066 | 55.86% |
| CCL240517P00016000 | 2024-05-10 1:16PM EDT | 16.00 | 1.62 | 1.35 | 2.36 | +0.18 | +12.50% | 4 | 2,995 | 101.17% |
| CCL240517P00016500 | 2024-05-07 3:53PM EDT | 16.50 | 2.25 | 1.95 | 2.11 | 0.00 | - | 1 | 7 | 64.06% |
| CCL240517P00017000 | 2024-05-10 3:09PM EDT | 17.00 | 2.60 | 2.34 | 2.61 | -0.26 | -9.09% | 1 | 743 | 75.00% |
| CCL240517P00017500 | 2024-05-02 10:00AM EDT | 17.50 | 3.00 | 2.92 | 3.10 | 0.00 | - | - | 0 | 80.47% |
| CCL240517P00018000 | 2024-04-16 12:08PM EDT | 18.00 | 4.00 | 2.98 | 3.60 | 0.00 | - | 2 | 0 | 89.84% |
| CCL240517P00018500 | 2024-04-22 11:39AM EDT | 18.50 | 4.33 | 3.70 | 5.10 | 0.00 | - | - | 0 | 178.13% |
| CCL240517P00019000 | 2024-05-09 11:25AM EDT | 19.00 | 4.40 | 4.10 | 4.60 | 0.00 | - | 2 | 0 | 106.25% |
| CCL240517P00019500 | 2024-05-09 11:25AM EDT | 19.50 | 4.90 | 4.70 | 6.75 | 0.00 | - | 3 | 1 | 257.03% |
| CCL240517P00020000 | 2024-04-12 10:42AM EDT | 20.00 | 5.55 | 4.95 | 6.60 | 0.00 | - | 86 | 1 | 184.38% |
| CCL240517P00021000 | 2024-04-29 3:02PM EDT | 21.00 | 6.00 | 6.25 | 6.60 | 0.00 | - | 168 | 0 | 137.50% |
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 22.00 | 7.50 | 7.25 | 8.60 | 0.00 | - | 1 | 0 | 255.47% |
| CCL240517P00025000 | 2024-04-12 10:09AM EDT | 25.00 | 10.45 | 10.10 | 10.65 | 0.00 | - | 5 | 0 | 219.53% |
| CCL240517P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 14.90 | 15.65 | 0.00 | - | 1 | 0 | 274.22% |
© 2024 Yahoo. All rights reserved.