Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,012.89 -5.50 (-0.11%) Dow
37,901.81 -1.48 (-0.00%) Nasdaq
15,611.71 +6.23 (+0.04%) Bitcoin USD
58,650.54 +1,247.27 (+2.17%) CMC Crypto 200
1,260.50 -10.24 (-0.81%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:08AM EDT. Market open.
Strike:22.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503C00022000 | 2024-04-01 10:15AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.01 | 0.00 | - | 200 | 241 | 225.00% |
| CCL240510C00022000 | 2024-04-30 3:22PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 620 | 50.00% |
| CCL240517C00022000 | 2024-05-01 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 810 | 1,181 | 90.63% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.02 | 0.00 | - | - | 1 | 75.78% |
| CCL240621C00022000 | 2024-05-01 11:15AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.15 | 0.00 | - | 148 | 4,594 | 68.36% |
| CCL241018C00022000 | 2024-05-01 1:42PM EDT | 2024-10-18 | 0.21 | 0.20 | 0.24 | 0.00 | - | 64 | 4,941 | 46.78% |
| CCL250117C00022000 | 2024-05-02 9:53AM EDT | 2025-01-17 | 0.50 | 0.48 | 0.52 | -0.04 | -6.90% | 3 | 17,710 | 47.27% |
| CCL250620C00022000 | 2024-05-01 2:04PM EDT | 2025-06-20 | 1.02 | 0.98 | 1.09 | 0.00 | - | 16 | 4,375 | 49.37% |
| CCL251219C00022000 | 2024-05-01 3:33PM EDT | 2025-12-19 | 1.56 | 1.26 | 1.69 | 0.00 | - | 67 | 2,340 | 50.15% |
| CCL260116C00022000 | 2024-05-01 11:03AM EDT | 2026-01-16 | 1.63 | 1.61 | 1.73 | 0.00 | - | 13 | 477 | 49.56% |
| CCL261218C00022000 | 2024-04-26 10:05AM EDT | 2026-12-18 | 2.90 | 2.43 | 2.68 | 0.00 | - | 3 | 141 | 50.43% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240503P00022000 | 2024-04-04 1:09PM EDT | 2024-05-03 | 6.40 | 7.40 | 7.55 | 0.00 | - | 2 | 0 | 0.00% |
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 7.50 | 7.45 | 7.55 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 2024-05-24 | 7.50 | 7.20 | 7.55 | 0.00 | - | 41 | 0 | 0.00% |
| CCL240531P00022000 | 2024-04-25 10:17AM EDT | 2024-05-31 | 7.00 | 7.45 | 7.85 | 0.00 | - | - | 5 | 76.95% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 2024-06-21 | 7.63 | 7.45 | 7.55 | 0.00 | - | 54 | 0 | 0.00% |
| CCL241018P00022000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 7.61 | 7.50 | 7.60 | 0.00 | - | 1 | 245 | 0.00% |
| CCL250117P00022000 | 2024-04-30 3:06PM EDT | 2025-01-17 | 7.20 | 7.50 | 7.65 | 0.00 | - | 5 | 963 | 26.17% |
| CCL250620P00022000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 7.24 | 7.65 | 8.90 | 0.00 | - | 10 | 180 | 53.13% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 2025-12-19 | 6.70 | 7.35 | 8.30 | 0.00 | - | 81 | 2,248 | 34.52% |
| CCL260116P00022000 | 2024-04-26 1:22PM EDT | 2026-01-16 | 7.60 | 7.90 | 9.85 | 0.00 | - | 10 | 441 | 56.67% |
| CCL261218P00022000 | 2024-04-25 11:23AM EDT | 2026-12-18 | 7.57 | 7.55 | 8.45 | 0.00 | - | 1 | 110 | 29.30% |
© 2024 Yahoo. All rights reserved.