Singapore markets close in 1 hour 18 minutes
Straits Times Index
3,300.53 +7.60 (+0.23%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,563.60 +87.68 (+0.47%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,441.91 +589.55 (+0.92%) CMC Crypto 200
1,371.35 +58.72 (+4.47%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00015000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,840 | 0 | 12.50% |
| CCL240517C00015000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,120 | 0 | 6.25% |
| CCL240524C00015000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 0.32 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CCL240531C00015000 | 2024-05-03 3:39PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 6.25% |
| CCL240607C00015000 | 2024-05-03 3:59PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CCL240614C00015000 | 2024-05-03 2:58PM EDT | 2024-06-14 | 0.62 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 3.13% |
| CCL240621C00015000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,340 | 0 | 3.13% |
| CCL240719C00015000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 0.95 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 3.13% |
| CCL241018C00015000 | 2024-05-03 2:38PM EDT | 2024-10-18 | 1.71 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| CCL250117C00015000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 1.56% |
| CCL250620C00015000 | 2024-05-03 12:22PM EDT | 2025-06-20 | 2.94 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| CCL251219C00015000 | 2024-05-03 11:06AM EDT | 2025-12-19 | 3.70 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.78% |
| CCL260116C00015000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| CCL261218C00015000 | 2024-05-03 3:09PM EDT | 2026-12-18 | 4.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00015000 | 2024-05-03 3:53PM EDT | 2024-05-10 | 0.65 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.00% |
| CCL240517P00015000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 0.00% |
| CCL240524P00015000 | 2024-05-03 3:15PM EDT | 2024-05-24 | 0.77 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| CCL240531P00015000 | 2024-05-03 3:47PM EDT | 2024-05-31 | 0.87 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CCL240607P00015000 | 2024-05-02 2:56PM EDT | 2024-06-07 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CCL240614P00015000 | 2024-05-02 3:25PM EDT | 2024-06-14 | 0.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CCL240621P00015000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 495 | 0 | 0.00% |
| CCL240719P00015000 | 2024-05-03 3:56PM EDT | 2024-07-19 | 1.35 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| CCL241018P00015000 | 2024-05-03 3:24PM EDT | 2024-10-18 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL250117P00015000 | 2024-05-03 10:02AM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CCL250620P00015000 | 2024-05-03 12:27PM EDT | 2025-06-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL251219P00015000 | 2024-04-30 3:43PM EDT | 2025-12-19 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CCL260116P00015000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 3.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CCL261218P00015000 | 2024-05-03 11:48AM EDT | 2026-12-18 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.