Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,170.26 +717.73 (+1.13%) CMC Crypto 200
1,382.01 +69.39 (+5.29%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:13.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419C00013000 | 2024-04-19 2:50PM EDT | 2024-04-19 | 1.09 | 1.11 | 1.14 | -0.09 | -7.63% | 437 | 2,913 | 81.25% |
| CCL240426C00013000 | 2024-04-19 10:01AM EDT | 2024-04-26 | 1.17 | 0.60 | 1.40 | -0.43 | -26.88% | 4 | 56 | 87.89% |
| CCL240503C00013000 | 2024-04-18 3:20PM EDT | 2024-05-03 | 1.40 | 1.25 | 1.30 | 0.00 | - | 7 | 36 | 52.34% |
| CCL240510C00013000 | 2024-04-16 11:10AM EDT | 2024-05-10 | 1.22 | 1.33 | 1.38 | 0.00 | - | 10 | 8 | 51.17% |
| CCL240517C00013000 | 2024-04-19 12:56PM EDT | 2024-05-17 | 1.45 | 1.42 | 1.45 | -0.12 | -7.64% | 125 | 886 | 50.10% |
| CCL240524C00013000 | 2024-04-16 9:37AM EDT | 2024-05-24 | 1.40 | 1.47 | 1.52 | 0.00 | - | 1 | 3 | 49.81% |
| CCL240719C00013000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 2.00 | 1.96 | 2.03 | -0.29 | -12.66% | 50 | 660 | 50.29% |
| CCL241018C00013000 | 2024-04-19 12:31PM EDT | 2024-10-18 | 2.59 | 2.50 | 2.64 | -0.25 | -8.80% | 103 | 594 | 51.47% |
| CCL260116C00013000 | 2024-04-17 9:30AM EDT | 2026-01-16 | 4.45 | 4.30 | 4.45 | 0.00 | - | 1 | 1,303 | 54.13% |
| CCL261218C00013000 | 2024-04-19 3:27PM EDT | 2026-12-18 | 5.20 | 5.10 | 5.40 | -0.45 | -7.96% | 8 | 465 | 54.61% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419P00013000 | 2024-04-18 10:16AM EDT | 2024-04-19 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 20,570 | 81.25% |
| CCL240426P00013000 | 2024-04-19 3:45PM EDT | 2024-04-26 | 0.04 | 0.03 | 0.04 | 0.00 | - | 117 | 290 | 42.97% |
| CCL240503P00013000 | 2024-04-19 12:22PM EDT | 2024-05-03 | 0.13 | 0.11 | 0.13 | +0.05 | +62.50% | 12 | 150 | 46.09% |
| CCL240510P00013000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 9 | 36 | 45.31% |
| CCL240517P00013000 | 2024-04-19 3:42PM EDT | 2024-05-17 | 0.26 | 0.24 | 0.26 | +0.03 | +13.04% | 272 | 3,329 | 44.53% |
| CCL240524P00013000 | 2024-04-19 2:03PM EDT | 2024-05-24 | 0.30 | 0.28 | 0.31 | +0.02 | +7.14% | 12 | 103 | 43.56% |
| CCL240719P00013000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 0.66 | 0.70 | 0.72 | 0.00 | - | 134 | 16,145 | 44.24% |
| CCL241018P00013000 | 2024-04-19 2:45PM EDT | 2024-10-18 | 1.15 | 1.11 | 1.16 | +0.14 | +13.86% | 8 | 12,540 | 43.56% |
| CCL260116P00013000 | 2024-04-19 2:34PM EDT | 2026-01-16 | 2.31 | 2.26 | 2.31 | -0.10 | -4.15% | 192 | 8,510 | 40.14% |
| CCL261218P00013000 | 2024-04-18 12:38PM EDT | 2026-12-18 | 2.89 | 2.73 | 2.96 | 0.00 | - | 2 | 1,786 | 40.26% |
© 2024 Yahoo. All rights reserved.