Singapore markets close in 7 hours 18 minutes
Straits Times Index
3,300.70 +7.77 (+0.24%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,488.55 +12.63 (+0.07%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,173.64 +1,137.78 (+1.80%) CMC Crypto 200
1,337.30 +60.32 (+4.71%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00013000 | 2024-05-03 10:23AM EDT | 2024-05-10 | 1.72 | 1.25 | 1.81 | +0.16 | +10.26% | 1 | 18 | 81.64% |
| CCL240517C00013000 | 2024-05-03 10:44AM EDT | 2024-05-17 | 1.74 | 1.35 | 2.19 | +0.17 | +10.83% | 5 | 1,038 | 87.50% |
| CCL240524C00013000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.83 | 1.21 | 1.86 | 0.00 | - | 1 | 4 | 78.32% |
| CCL240531C00013000 | 2024-05-01 12:53PM EDT | 2024-05-31 | 1.60 | 1.21 | 1.87 | 0.00 | - | 10 | 10 | 67.77% |
| CCL240607C00013000 | 2024-05-02 11:35AM EDT | 2024-06-07 | 1.83 | 1.22 | 1.86 | +1.83 | - | - | 20 | 59.38% |
| CCL240614C00013000 | 2024-05-03 10:00AM EDT | 2024-06-14 | 2.07 | 1.64 | 1.92 | +2.07 | - | 1 | 0 | 57.81% |
| CCL240719C00013000 | 2024-05-02 1:10PM EDT | 2024-07-19 | 2.10 | 1.99 | 2.72 | 0.00 | - | 104 | 949 | 61.82% |
| CCL241018C00013000 | 2024-05-03 11:59AM EDT | 2024-10-18 | 2.85 | 2.36 | 2.83 | +0.09 | +3.26% | 2 | 590 | 55.32% |
| CCL260116C00013000 | 2024-04-26 10:22AM EDT | 2026-01-16 | 5.10 | 4.15 | 5.00 | 0.00 | - | 3 | 1,355 | 54.54% |
| CCL261218C00013000 | 2024-05-03 3:09PM EDT | 2026-12-18 | 5.55 | 5.20 | 5.70 | +0.10 | +1.83% | 41 | 620 | 54.74% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00013000 | 2024-05-03 3:32PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 121 | 321 | 55.47% |
| CCL240517P00013000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 210 | 3,510 | 46.88% |
| CCL240524P00013000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 0.10 | 0.09 | 0.31 | -0.06 | -37.50% | 24 | 132 | 55.86% |
| CCL240531P00013000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.15 | -0.01 | -7.69% | 5 | 76 | 42.58% |
| CCL240607P00013000 | 2024-05-03 1:15PM EDT | 2024-06-07 | 0.18 | 0.17 | 0.19 | -0.05 | -21.74% | 7 | 379 | 41.41% |
| CCL240614P00013000 | 2024-05-03 3:57PM EDT | 2024-06-14 | 0.22 | 0.22 | 0.44 | +0.22 | - | 26 | 0 | 55.27% |
| CCL240719P00013000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 0.48 | 0.46 | 0.49 | 0.00 | - | 45 | 15,826 | 42.77% |
| CCL241018P00013000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 0.90 | 0.90 | 1.00 | -0.05 | -5.26% | 33 | 12,618 | 44.09% |
| CCL260116P00013000 | 2024-04-30 2:48PM EDT | 2026-01-16 | 2.04 | 2.13 | 2.34 | 0.00 | - | 7 | 8,199 | 42.70% |
| CCL261218P00013000 | 2024-04-30 10:16AM EDT | 2026-12-18 | 2.61 | 2.09 | 4.35 | 0.00 | - | 201 | 1,999 | 59.08% |
© 2024 Yahoo. All rights reserved.