Singapore markets close in 4 hours 55 minutes
Straits Times Index
3,291.06 +25.11 (+0.77%) Nikkei
38,249.99 +176.01 (+0.46%) Hang Seng
18,850.29 +312.48 (+1.69%) FTSE 100
8,381.35 +27.30 (+0.33%) Bitcoin USD
62,939.93 +1,288.89 (+2.09%) CMC Crypto 200
1,350.60 +50.50 (+3.89%)
Carnival Corporation & plc (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00005000 | 2024-05-09 3:01PM EDT | 2024-05-10 | 9.61 | 9.50 | 9.65 | +0.41 | +4.46% | 5 | 2 | 900.00% |
| CCL240524C00005000 | 2024-04-24 2:12PM EDT | 2024-05-24 | 9.95 | 8.20 | 9.65 | 0.00 | - | 1 | 0 | 307.81% |
| CCL240621C00005000 | 2024-04-23 12:52PM EDT | 2024-06-21 | 9.95 | 9.55 | 9.65 | 0.00 | - | 2 | 4,330 | 157.03% |
| CCL240719C00005000 | 2024-05-09 11:27AM EDT | 2024-07-19 | 9.70 | 8.60 | 9.70 | +0.10 | +1.04% | 2 | 7 | 154.69% |
| CCL241018C00005000 | 2024-04-22 12:39PM EDT | 2024-10-18 | 9.39 | 9.55 | 9.75 | 0.00 | - | 1 | 15 | 93.36% |
| CCL250117C00005000 | 2024-05-08 10:48AM EDT | 2025-01-17 | 9.42 | 9.75 | 10.90 | 0.00 | - | 1 | 1,083 | 133.01% |
| CCL250620C00005000 | 2024-05-03 2:13PM EDT | 2025-06-20 | 9.95 | 9.70 | 12.45 | 0.00 | - | 4 | 121 | 141.31% |
| CCL251219C00005000 | 2024-05-02 9:56AM EDT | 2025-12-19 | 10.02 | 8.00 | 10.35 | 0.00 | - | 200 | 478 | 88.28% |
| CCL260116C00005000 | 2024-05-08 10:11AM EDT | 2026-01-16 | 9.65 | 9.05 | 10.35 | 0.00 | - | 2 | 341 | 52.34% |
| CCL261218C00005000 | 2024-05-01 10:35AM EDT | 2026-12-18 | 10.20 | 10.25 | 11.30 | 0.00 | - | 1 | 37 | 83.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621P00005000 | 2024-04-18 11:08AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 100 | 20,411 | 142.19% |
| CCL241018P00005000 | 2024-04-26 1:40PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.04 | 0.00 | - | 960 | 1,849 | 73.44% |
| CCL250117P00005000 | 2024-05-07 2:57PM EDT | 2025-01-17 | 0.05 | 0.04 | 0.07 | 0.00 | - | 23 | 73,529 | 68.36% |
| CCL250620P00005000 | 2024-04-30 10:07AM EDT | 2025-06-20 | 0.09 | 0.07 | 0.11 | 0.00 | - | 192 | 9,693 | 58.98% |
| CCL251219P00005000 | 2024-05-08 1:27PM EDT | 2025-12-19 | 0.20 | 0.18 | 0.24 | 0.00 | - | 200 | 69,417 | 58.98% |
| CCL260116P00005000 | 2024-04-30 3:26PM EDT | 2026-01-16 | 0.23 | 0.20 | 0.28 | 0.00 | - | 40 | 14,224 | 59.57% |
| CCL261218P00005000 | 2024-05-07 3:39PM EDT | 2026-12-18 | 0.40 | 0.35 | 0.45 | 0.00 | - | 10 | 224 | 55.18% |
© 2024 Yahoo. All rights reserved.