Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
62,889.85 +4,018.61 (+6.83%) CMC Crypto 200
1,363.86 +86.88 (+6.80%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503C00017000 | 2024-05-01 2:56PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,606 | 137.50% |
| CCL240510C00017000 | 2024-05-03 10:49AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 5 | 645 | 60.94% |
| CCL240517C00017000 | 2024-05-03 2:43PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 17 | 19,350 | 51.17% |
| CCL240524C00017000 | 2024-05-03 3:44PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 74 | 1,413 | 44.53% |
| CCL240531C00017000 | 2024-05-03 1:22PM EDT | 2024-05-31 | 0.08 | 0.03 | 0.07 | +0.01 | +14.29% | 4 | 394 | 41.80% |
| CCL240607C00017000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 0.10 | 0.08 | 0.11 | -0.03 | -23.08% | 3 | 122 | 42.38% |
| CCL240719C00017000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 0.36 | 0.34 | 0.38 | -0.04 | -10.00% | 200 | 15,098 | 43.95% |
| CCL241018C00017000 | 2024-05-03 2:58PM EDT | 2024-10-18 | 0.97 | 0.90 | 0.98 | +0.01 | +1.04% | 53 | 5,348 | 47.31% |
| CCL250620C00017000 | 2024-05-03 3:33PM EDT | 2025-06-20 | 2.15 | 2.09 | 2.31 | -0.02 | -0.92% | 11 | 3,977 | 50.49% |
| CCL251219C00017000 | 2024-05-03 3:54PM EDT | 2025-12-19 | 2.79 | 2.67 | 2.95 | -0.07 | -2.45% | 2 | 3,543 | 50.37% |
| CCL260116C00017000 | 2024-05-03 11:42AM EDT | 2026-01-16 | 2.98 | 2.71 | 3.25 | 0.00 | - | 30 | 2,276 | 51.47% |
| CCL261218C00017000 | 2024-05-03 3:06PM EDT | 2026-12-18 | 3.80 | 3.60 | 4.15 | -0.05 | -1.30% | 11 | 1,138 | 51.20% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503P00017000 | 2024-05-03 2:17PM EDT | 2024-05-03 | 2.40 | 2.35 | 3.60 | -0.08 | -3.23% | 7 | 15 | 403.13% |
| CCL240510P00017000 | 2024-05-03 3:16PM EDT | 2024-05-10 | 2.48 | 1.73 | 2.67 | -0.02 | -0.80% | 12 | 10 | 89.84% |
| CCL240517P00017000 | 2024-05-03 2:01PM EDT | 2024-05-17 | 2.46 | 1.79 | 2.88 | +0.18 | +7.89% | 22 | 2,722 | 93.55% |
| CCL240524P00017000 | 2024-05-01 2:33PM EDT | 2024-05-24 | 2.59 | 2.51 | 2.72 | 0.00 | - | 5 | 20 | 60.55% |
| CCL240531P00017000 | 2024-04-30 1:14PM EDT | 2024-05-31 | 2.11 | 1.92 | 2.79 | 0.00 | - | 1 | 70 | 59.57% |
| CCL240719P00017000 | 2024-05-03 12:34PM EDT | 2024-07-19 | 2.67 | 2.49 | 2.88 | -0.12 | -4.30% | 6 | 5,189 | 41.02% |
| CCL241018P00017000 | 2024-04-26 11:47AM EDT | 2024-10-18 | 2.82 | 3.00 | 3.40 | 0.00 | - | 3 | 4,759 | 43.51% |
| CCL250620P00017000 | 2024-05-01 1:50PM EDT | 2025-06-20 | 3.85 | 3.80 | 4.30 | 0.00 | - | 8 | 1,647 | 42.97% |
| CCL251219P00017000 | 2024-04-29 2:39PM EDT | 2025-12-19 | 3.95 | 4.20 | 5.55 | 0.00 | - | 5 | 2,423 | 52.86% |
| CCL260116P00017000 | 2024-05-03 3:42PM EDT | 2026-01-16 | 4.25 | 3.20 | 5.40 | +0.24 | +5.99% | 1 | 4,783 | 49.66% |
| CCL261218P00017000 | 2024-04-30 10:31AM EDT | 2026-12-18 | 4.40 | 4.70 | 5.05 | 0.00 | - | 3 | 342 | 36.29% |
© 2024 Yahoo. All rights reserved.