Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,005.62 -66.01 (-1.30%) Dow
37,802.02 -658.90 (-1.71%) Nasdaq
15,464.57 -248.18 (-1.58%) Bitcoin USD
63,743.45 -2,377.31 (-3.60%) CMC Crypto 200
1,369.43 -13.14 (-0.95%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:16.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00016000 | 2024-04-25 9:49AM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 16 | 2,980 | 57.81% |
| CCL240503C00016000 | 2024-04-25 9:51AM EDT | 2024-05-03 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 82 | 3,071 | 44.53% |
| CCL240510C00016000 | 2024-04-25 9:35AM EDT | 2024-05-10 | 0.17 | 0.15 | 0.18 | -0.01 | -5.56% | 5 | 702 | 43.56% |
| CCL240517C00016000 | 2024-04-25 9:53AM EDT | 2024-05-17 | 0.25 | 0.25 | 0.27 | -0.02 | -7.14% | 1,213 | 26,965 | 43.75% |
| CCL240524C00016000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 0.38 | 0.30 | 0.34 | +0.07 | +22.58% | 1 | 862 | 42.97% |
| CCL240531C00016000 | 2024-04-25 9:52AM EDT | 2024-05-31 | 0.38 | 0.36 | 0.39 | -0.02 | -5.00% | 16 | 164 | 41.70% |
| CCL240621C00016000 | 2024-04-25 9:44AM EDT | 2024-06-21 | 0.64 | 0.60 | 0.62 | 0.00 | - | 163 | 11,863 | 43.70% |
| CCL240719C00016000 | 2024-04-25 9:38AM EDT | 2024-07-19 | 0.90 | 0.86 | 0.89 | +0.04 | +4.65% | 24 | 20,569 | 45.51% |
| CCL241018C00016000 | 2024-04-24 3:46PM EDT | 2024-10-18 | 1.59 | 1.52 | 1.56 | 0.00 | - | 20 | 3,805 | 48.05% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00016000 | 2024-04-24 3:46PM EDT | 2024-04-26 | 0.99 | 1.08 | 1.14 | 0.00 | - | 34 | 648 | 71.09% |
| CCL240503P00016000 | 2024-04-24 2:48PM EDT | 2024-05-03 | 1.14 | 1.15 | 1.20 | 0.00 | - | 7 | 705 | 50.00% |
| CCL240510P00016000 | 2024-04-24 3:23PM EDT | 2024-05-10 | 1.23 | 1.21 | 1.26 | 0.00 | - | 5 | 370 | 43.95% |
| CCL240517P00016000 | 2024-04-25 9:50AM EDT | 2024-05-17 | 1.26 | 1.28 | 1.33 | +0.04 | +3.28% | 3 | 3,634 | 42.48% |
| CCL240524P00016000 | 2024-04-24 2:51PM EDT | 2024-05-24 | 1.35 | 1.33 | 1.56 | 0.00 | - | 2 | 43 | 52.34% |
| CCL240531P00016000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 1.41 | 1.36 | 1.42 | 0.00 | - | 19 | 52 | 39.06% |
| CCL240621P00016000 | 2024-04-24 1:48PM EDT | 2024-06-21 | 1.50 | 1.57 | 1.59 | -0.03 | -1.96% | 2 | 3,707 | 39.06% |
| CCL240719P00016000 | 2024-04-25 9:39AM EDT | 2024-07-19 | 1.77 | 1.77 | 1.79 | +0.07 | +4.12% | 26 | 1,919 | 39.36% |
| CCL241018P00016000 | 2024-04-24 3:47PM EDT | 2024-10-18 | 2.19 | 2.24 | 2.28 | 0.00 | - | 15 | 3,874 | 39.45% |
© 2024 Yahoo. All rights reserved.