Singapore markets close in 6 hours 22 minutes
Straits Times Index
3,277.03 -23.01 (-0.70%) Nikkei
38,349.65 -485.45 (-1.25%) Hang Seng
18,546.32 +66.95 (+0.36%) FTSE 100
8,313.67 +100.18 (+1.22%) Bitcoin USD
62,737.74 -1,029.07 (-1.61%) CMC Crypto 200
1,299.15 -65.98 (-4.83%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517C00010000 | 2024-04-26 9:30AM EDT | 2024-05-17 | 5.25 | 4.10 | 4.20 | 0.00 | - | 1 | 179 | 114.06% |
| CCL240524C00010000 | 2024-05-07 11:01AM EDT | 2024-05-24 | 4.55 | 4.10 | 5.20 | +0.41 | +9.90% | 5 | 1 | 189.06% |
| CCL240531C00010000 | 2024-04-19 1:06PM EDT | 2024-05-31 | 4.20 | 2.51 | 4.30 | -0.28 | -6.25% | 5 | 1 | 110.16% |
| CCL240621C00010000 | 2024-05-07 1:09PM EDT | 2024-06-21 | 4.50 | 4.20 | 4.30 | -0.26 | -5.46% | 40 | 18,791 | 73.83% |
| CCL240719C00010000 | 2024-05-07 2:07PM EDT | 2024-07-19 | 4.50 | 3.25 | 4.35 | -0.21 | -4.46% | 2 | 62 | 67.97% |
| CCL241018C00010000 | 2024-05-07 12:22PM EDT | 2024-10-18 | 4.93 | 4.55 | 4.75 | -0.17 | -3.33% | 4 | 480 | 60.84% |
| CCL250117C00010000 | 2024-05-07 11:26AM EDT | 2025-01-17 | 5.30 | 4.90 | 5.00 | -0.05 | -0.93% | 8 | 22,291 | 59.18% |
| CCL250620C00010000 | 2024-05-07 1:35PM EDT | 2025-06-20 | 5.45 | 5.30 | 5.45 | -0.35 | -6.03% | 40 | 1,269 | 57.47% |
| CCL251219C00010000 | 2024-05-03 11:48AM EDT | 2025-12-19 | 6.35 | 5.50 | 6.10 | 0.00 | - | 3 | 6,334 | 56.32% |
| CCL260116C00010000 | 2024-05-07 3:16PM EDT | 2026-01-16 | 6.05 | 6.00 | 6.55 | -0.31 | -4.87% | 1 | 1,564 | 64.21% |
| CCL261218C00010000 | 2024-05-06 9:51AM EDT | 2026-12-18 | 6.95 | 6.40 | 8.15 | 0.00 | - | 1 | 647 | 67.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00010000 | 2024-05-02 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.14 | 0.00 | - | 200 | 205 | 135.16% |
| CCL240524P00010000 | 2024-04-16 1:02PM EDT | 2024-05-24 | 0.08 | 0.00 | 1.00 | 0.00 | - | - | 1 | 184.77% |
| CCL240531P00010000 | 2024-05-06 10:31AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 100 | 68.75% |
| CCL240621P00010000 | 2024-05-07 11:34AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.24 | -0.01 | -25.00% | 49 | 32,179 | 73.83% |
| CCL240719P00010000 | 2024-05-06 9:57AM EDT | 2024-07-19 | 0.07 | 0.05 | 0.10 | +0.01 | +16.67% | 20 | 612 | 50.78% |
| CCL241018P00010000 | 2024-05-07 3:46PM EDT | 2024-10-18 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 3,126 | 37,929 | 44.73% |
| CCL250117P00010000 | 2024-05-07 3:57PM EDT | 2025-01-17 | 0.45 | 0.41 | 0.45 | +0.05 | +12.50% | 5 | 40,887 | 45.80% |
| CCL250620P00010000 | 2024-05-07 3:43PM EDT | 2025-06-20 | 0.70 | 0.66 | 0.72 | +0.04 | +6.06% | 12 | 7,542 | 43.85% |
| CCL251219P00010000 | 2024-05-07 2:17PM EDT | 2025-12-19 | 1.03 | 1.01 | 1.05 | -0.03 | -2.83% | 4 | 5,031 | 43.60% |
| CCL260116P00010000 | 2024-05-06 2:50PM EDT | 2026-01-16 | 1.06 | 1.07 | 1.18 | -0.01 | -0.93% | 1 | 7,876 | 45.22% |
| CCL261218P00010000 | 2024-05-07 3:18PM EDT | 2026-12-18 | 1.54 | 1.48 | 1.62 | 0.00 | - | 50 | 2,014 | 43.41% |
© 2024 Yahoo. All rights reserved.