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
64,148.23 +785.03 (+1.24%) CMC Crypto 200
1,382.77 +70.15 (+5.35%)
Carnival Corporation & plc (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:22.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419C00022000 | 2024-04-18 2:54PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8,247 | 325.00% |
| CCL240426C00022000 | 2024-04-18 12:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 32 | 220 | 128.13% |
| CCL240503C00022000 | 2024-04-01 10:15AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 241 | 96.88% |
| CCL240510C00022000 | 2024-04-02 11:59AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 0 | 152.34% |
| CCL240517C00022000 | 2024-04-16 1:40PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.24 | 0.00 | - | 3 | 1,210 | 99.61% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | - | 1 | 118.95% |
| CCL240621C00022000 | 2024-04-19 3:54PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 303 | 4,314 | 53.52% |
| CCL241018C00022000 | 2024-04-19 3:40PM EDT | 2024-10-18 | 0.24 | 0.21 | 0.24 | -0.01 | -4.17% | 249 | 4,756 | 46.68% |
| CCL250117C00022000 | 2024-04-19 12:49PM EDT | 2025-01-17 | 0.51 | 0.47 | 0.50 | -0.01 | -1.92% | 9 | 17,535 | 47.12% |
| CCL250620C00022000 | 2024-04-19 2:38PM EDT | 2025-06-20 | 0.93 | 0.90 | 1.17 | -0.15 | -13.89% | 1 | 4,363 | 51.61% |
| CCL251219C00022000 | 2024-04-18 1:29PM EDT | 2025-12-19 | 1.67 | 1.43 | 1.56 | 0.00 | - | 13 | 2,335 | 49.17% |
| CCL260116C00022000 | 2024-04-18 1:18PM EDT | 2026-01-16 | 1.77 | 1.51 | 2.43 | 0.00 | - | 26 | 476 | 53.86% |
| CCL261218C00022000 | 2024-04-17 9:42AM EDT | 2026-12-18 | 2.61 | 1.94 | 3.10 | 0.00 | - | 1 | 137 | 56.03% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240419P00022000 | 2024-04-19 1:28PM EDT | 2024-04-19 | 7.75 | 7.85 | 7.95 | +0.05 | +0.65% | 2 | 2 | 375.00% |
| CCL240503P00022000 | 2024-04-04 1:09PM EDT | 2024-05-03 | 6.40 | 6.65 | 7.95 | 0.00 | - | 2 | 0 | 122.66% |
| CCL240517P00022000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 7.50 | 7.30 | 7.95 | 0.00 | - | 1 | 0 | 88.28% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 2024-05-24 | 7.50 | 7.85 | 7.95 | 0.00 | - | 41 | 0 | 63.28% |
| CCL240621P00022000 | 2024-04-12 2:47PM EDT | 2024-06-21 | 7.63 | 7.45 | 8.25 | 0.00 | - | 54 | 0 | 88.57% |
| CCL241018P00022000 | 2024-04-15 10:30AM EDT | 2024-10-18 | 7.61 | 7.65 | 7.95 | 0.00 | - | 1 | 245 | 35.35% |
| CCL250117P00022000 | 2024-04-19 12:01PM EDT | 2025-01-17 | 7.86 | 7.90 | 8.00 | -0.14 | -1.75% | 1 | 973 | 32.23% |
| CCL250620P00022000 | 2024-04-19 2:07PM EDT | 2025-06-20 | 8.00 | 8.00 | 8.10 | +0.15 | +1.91% | 15 | 180 | 29.79% |
| CCL251219P00022000 | 2024-03-26 3:46PM EDT | 2025-12-19 | 6.70 | 8.20 | 8.40 | 0.00 | - | 81 | 2,248 | 31.96% |
| CCL260116P00022000 | 2024-04-15 3:19PM EDT | 2026-01-16 | 8.42 | 7.50 | 8.50 | 0.00 | - | 3 | 432 | 33.15% |
| CCL261218P00022000 | 2024-04-08 11:36AM EDT | 2026-12-18 | 7.90 | 7.55 | 9.45 | 0.00 | - | 1 | 110 | 39.01% |
© 2024 Yahoo. All rights reserved.