Singapore markets closed
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,061.82 -61.59 (-1.20%) Dow
37,735.11 -248.13 (-0.65%) Nasdaq
15,885.02 -290.08 (-1.79%) Bitcoin USD
63,059.11 -3,108.73 (-4.70%) CMC Crypto 200
885.54 0.00 (0.00%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:20.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419C00020000 | 2024-04-15 3:49PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 37,757 | 50.00% |
| CCL240426C00020000 | 2024-04-10 10:20AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 580 | 50.00% |
| CCL240503C00020000 | 2024-04-15 11:02AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 253 | 50.00% |
| CCL240510C00020000 | 2024-04-10 11:01AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 1,011 | 25.00% |
| CCL240517C00020000 | 2024-04-15 12:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 104 | 2,826 | 25.00% |
| CCL240524C00020000 | 2024-04-11 12:26PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 1 | 25.00% |
| CCL240621C00020000 | 2024-04-15 3:57PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 304 | 18,397 | 25.00% |
| CCL240719C00020000 | 2024-04-15 2:41PM EDT | 2024-07-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 174 | 3,582 | 12.50% |
| CCL241018C00020000 | 2024-04-15 3:21PM EDT | 2024-10-18 | 0.43 | 0.00 | 0.00 | 0.00 | - | 22 | 6,500 | 12.50% |
| CCL250117C00020000 | 2024-04-15 3:41PM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 415 | 29,086 | 12.50% |
| CCL250620C00020000 | 2024-04-15 3:36PM EDT | 2025-06-20 | 1.32 | 0.00 | 0.00 | 0.00 | - | 178 | 7,790 | 6.25% |
| CCL251219C00020000 | 2024-04-15 1:42PM EDT | 2025-12-19 | 1.98 | 0.00 | 0.00 | 0.00 | - | 14 | 7,890 | 6.25% |
| CCL260116C00020000 | 2024-04-15 3:46PM EDT | 2026-01-16 | 1.96 | 0.00 | 0.00 | 0.00 | - | 30 | 2,617 | 6.25% |
| CCL261218C00020000 | 2024-04-15 3:46PM EDT | 2026-12-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | 69 | 710 | 6.25% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419P00020000 | 2024-04-12 2:49PM EDT | 2024-04-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 707 | 6 | 0.00% |
| CCL240426P00020000 | 2024-03-25 2:18PM EDT | 2024-04-26 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240517P00020000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 86 | 4 | 0.00% |
| CCL240524P00020000 | 2024-04-12 10:40AM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240531P00020000 | 2024-04-12 10:39AM EDT | 2024-05-31 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240621P00020000 | 2024-04-12 12:17PM EDT | 2024-06-21 | 5.55 | 0.00 | 0.00 | 0.00 | - | 65 | 38 | 0.00% |
| CCL240719P00020000 | 2024-04-12 1:32PM EDT | 2024-07-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 17 | 1,386 | 0.00% |
| CCL241018P00020000 | 2024-04-12 11:52AM EDT | 2024-10-18 | 5.61 | 0.00 | 0.00 | 0.00 | - | 89 | 3,504 | 0.00% |
| CCL250117P00020000 | 2024-04-15 3:13PM EDT | 2025-01-17 | 6.25 | 0.00 | 0.00 | 0.00 | - | 2,518 | 16,617 | 0.00% |
| CCL250620P00020000 | 2024-04-15 3:30PM EDT | 2025-06-20 | 6.45 | 0.00 | 0.00 | 0.00 | - | 3 | 1,307 | 0.00% |
| CCL251219P00020000 | 2024-04-03 11:39AM EDT | 2025-12-19 | 5.95 | 0.00 | 0.00 | 0.00 | - | 70 | 1,720 | 0.00% |
| CCL260116P00020000 | 2024-04-10 1:29PM EDT | 2026-01-16 | 6.05 | 0.00 | 0.00 | 0.00 | - | 10 | 2,720 | 0.00% |
| CCL261218P00020000 | 2024-04-12 1:42PM EDT | 2026-12-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 419 | 0.00% |
© 2024 Yahoo. All rights reserved.