Singapore markets close in 5 hours 43 minutes
Straits Times Index
3,308.95 +12.06 (+0.37%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,421.70 +214.57 (+1.18%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,827.50 +2,426.86 (+4.23%) CMC Crypto 200
1,283.17 +12.43 (+0.98%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:12.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503C00012000 | 2024-05-02 11:13AM EDT | 2024-05-03 | 2.55 | 2.19 | 3.30 | +0.24 | +10.39% | 15 | 184 | 402.34% |
| CCL240510C00012000 | 2024-05-02 11:31AM EDT | 2024-05-10 | 2.48 | 2.38 | 2.63 | -0.57 | -18.69% | 37 | 1 | 82.81% |
| CCL240517C00012000 | 2024-05-01 10:04AM EDT | 2024-05-17 | 2.30 | 2.44 | 2.62 | 0.00 | - | 2 | 37 | 67.19% |
| CCL240531C00012000 | 2024-04-25 11:22AM EDT | 2024-05-31 | 3.10 | 2.08 | 2.67 | 0.00 | - | - | 1 | 66.80% |
| CCL240719C00012000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 2.87 | 2.78 | 3.15 | -0.38 | -11.69% | 15 | 708 | 57.91% |
| CCL241018C00012000 | 2024-05-02 10:53AM EDT | 2024-10-18 | 3.40 | 3.35 | 3.75 | 0.00 | - | 10 | 1,978 | 58.89% |
| CCL250620C00012000 | 2024-05-01 3:31PM EDT | 2025-06-20 | 4.65 | 4.40 | 4.50 | 0.00 | - | 20 | 1,424 | 55.47% |
| CCL251219C00012000 | 2024-04-25 10:41AM EDT | 2025-12-19 | 5.40 | 4.80 | 5.10 | 0.00 | - | 10 | 6,376 | 54.39% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503P00012000 | 2024-04-29 3:04PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 150 | 162.50% |
| CCL240510P00012000 | 2024-05-02 3:39PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 936 | 396 | 67.19% |
| CCL240517P00012000 | 2024-05-02 1:44PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 7 | 2,518 | 55.47% |
| CCL240524P00012000 | 2024-05-02 2:50PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.07 | 0.00 | - | 56 | 743 | 51.17% |
| CCL240531P00012000 | 2024-05-02 10:00AM EDT | 2024-05-31 | 0.07 | 0.05 | 0.07 | 0.00 | - | 50 | 133 | 48.44% |
| CCL240719P00012000 | 2024-05-02 12:10PM EDT | 2024-07-19 | 0.27 | 0.25 | 0.27 | -0.01 | -3.57% | 5 | 24,347 | 44.63% |
| CCL241018P00012000 | 2024-05-02 2:51PM EDT | 2024-10-18 | 0.62 | 0.60 | 0.62 | -0.01 | -1.59% | 15 | 13,816 | 43.41% |
| CCL250620P00012000 | 2024-05-01 11:42AM EDT | 2025-06-20 | 1.32 | 1.27 | 1.56 | 0.00 | - | 10 | 19,590 | 47.02% |
| CCL251219P00012000 | 2024-05-01 3:55PM EDT | 2025-12-19 | 1.75 | 1.60 | 1.79 | 0.00 | - | 1 | 1,815 | 42.97% |
© 2024 Yahoo. All rights reserved.