Singapore markets close in 5 hours 47 minutes
Straits Times Index
3,157.71 -29.95 (-0.94%) Nikkei
36,818.81 -1,260.89 (-3.31%) Hang Seng
16,047.90 -337.97 (-2.06%) FTSE 100
7,877.05 +29.06 (+0.37%) Bitcoin USD
61,435.93 -599.55 (-0.97%) CMC Crypto 200
1,258.10 +372.56 (+39.68%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419C00015000 | 2024-04-18 3:53PM EDT | 2024-04-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 698 | 14,990 | 70.31% |
| CCL240426C00015000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.11 | 0.11 | 0.12 | +0.01 | +10.00% | 1,480 | 2,628 | 46.88% |
| CCL240503C00015000 | 2024-04-18 3:43PM EDT | 2024-05-03 | 0.26 | 0.22 | 0.25 | +0.04 | +18.18% | 190 | 2,208 | 48.24% |
| CCL240510C00015000 | 2024-04-18 2:19PM EDT | 2024-05-10 | 0.36 | 0.30 | 0.34 | +0.06 | +20.00% | 51 | 387 | 47.07% |
| CCL240517C00015000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 0.43 | 0.40 | 0.42 | +0.02 | +4.88% | 991 | 20,953 | 46.39% |
| CCL240524C00015000 | 2024-04-18 2:50PM EDT | 2024-05-24 | 0.51 | 0.43 | 0.50 | +0.05 | +10.87% | 24 | 527 | 46.39% |
| CCL240531C00015000 | 2024-04-18 11:45AM EDT | 2024-05-31 | 0.71 | 0.50 | 0.59 | +0.16 | +29.09% | 16 | 86 | 47.27% |
| CCL240621C00015000 | 2024-04-18 3:54PM EDT | 2024-06-21 | 0.75 | 0.75 | 0.78 | +0.04 | +5.63% | 1,424 | 25,505 | 46.97% |
| CCL240719C00015000 | 2024-04-18 3:25PM EDT | 2024-07-19 | 1.05 | 1.01 | 1.04 | +0.03 | +2.94% | 310 | 4,519 | 48.44% |
| CCL241018C00015000 | 2024-04-18 3:07PM EDT | 2024-10-18 | 1.72 | 1.61 | 1.69 | +0.05 | +2.99% | 189 | 7,628 | 50.59% |
| CCL250117C00015000 | 2024-04-18 3:35PM EDT | 2025-01-17 | 2.25 | 2.14 | 2.40 | +0.11 | +5.14% | 2,673 | 12,090 | 53.22% |
| CCL250620C00015000 | 2024-04-18 1:18PM EDT | 2025-06-20 | 3.01 | 2.80 | 2.90 | +0.16 | +5.61% | 3 | 2,242 | 52.15% |
| CCL251219C00015000 | 2024-04-17 3:40PM EDT | 2025-12-19 | 3.46 | 3.50 | 3.60 | 0.00 | - | 2 | 3,554 | 53.49% |
| CCL260116C00015000 | 2024-04-18 9:38AM EDT | 2026-01-16 | 3.78 | 3.60 | 3.70 | +0.13 | +3.56% | 3 | 5,381 | 53.69% |
| CCL261218C00015000 | 2024-04-18 3:57PM EDT | 2026-12-18 | 4.87 | 4.50 | 5.15 | +0.37 | +8.22% | 69 | 1,055 | 56.93% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419P00015000 | 2024-04-18 3:45PM EDT | 2024-04-19 | 0.72 | 0.71 | 1.00 | -0.15 | -17.24% | 515 | 23,303 | 87.50% |
| CCL240426P00015000 | 2024-04-18 3:32PM EDT | 2024-04-26 | 0.83 | 0.89 | 0.93 | -0.12 | -12.63% | 158 | 927 | 45.31% |
| CCL240503P00015000 | 2024-04-18 3:32PM EDT | 2024-05-03 | 0.93 | 0.65 | 1.04 | -0.14 | -13.08% | 61 | 1,463 | 45.12% |
| CCL240510P00015000 | 2024-04-18 3:01PM EDT | 2024-05-10 | 1.01 | 1.06 | 1.11 | -0.10 | -9.01% | 10 | 408 | 43.07% |
| CCL240517P00015000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 1.13 | 1.15 | 1.18 | -0.08 | -6.61% | 545 | 18,643 | 42.38% |
| CCL240524P00015000 | 2024-04-18 3:42PM EDT | 2024-05-24 | 1.13 | 1.10 | 1.54 | -0.33 | -22.60% | 1 | 311 | 59.18% |
| CCL240531P00015000 | 2024-04-17 3:06PM EDT | 2024-05-31 | 1.30 | 1.23 | 1.47 | 0.00 | - | 16 | 36 | 50.49% |
| CCL240621P00015000 | 2024-04-18 11:58AM EDT | 2024-06-21 | 1.26 | 1.41 | 1.44 | -0.19 | -13.10% | 66 | 29,051 | 40.14% |
| CCL240719P00015000 | 2024-04-18 1:19PM EDT | 2024-07-19 | 1.53 | 1.63 | 1.66 | -0.12 | -7.27% | 55 | 18,507 | 41.36% |
| CCL241018P00015000 | 2024-04-18 11:51AM EDT | 2024-10-18 | 1.95 | 2.09 | 2.15 | -0.17 | -8.02% | 3 | 12,533 | 41.65% |
| CCL250117P00015000 | 2024-04-18 3:20PM EDT | 2025-01-17 | 2.39 | 2.37 | 2.45 | -0.08 | -3.24% | 423 | 35,014 | 40.14% |
| CCL250620P00015000 | 2024-04-17 11:37AM EDT | 2025-06-20 | 2.94 | 2.84 | 2.89 | 0.00 | - | 10 | 5,806 | 39.33% |
| CCL251219P00015000 | 2024-04-15 1:14PM EDT | 2025-12-19 | 3.25 | 3.25 | 3.35 | 0.00 | - | 1 | 6,827 | 39.28% |
| CCL260116P00015000 | 2024-04-18 3:59PM EDT | 2026-01-16 | 3.35 | 3.30 | 3.80 | +0.05 | +1.52% | 26 | 10,501 | 44.51% |
| CCL261218P00015000 | 2024-04-16 9:40AM EDT | 2026-12-18 | 4.10 | 3.55 | 4.05 | 0.00 | - | 1 | 4,304 | 38.79% |
© 2024 Yahoo. All rights reserved.