UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.74 -0.89 (-1.08%) GOLD FUTURES
2,308.70 -49.00 (-2.08%) DOW
38,080.25 -305.84 (-0.80%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Carnival Corporation (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:25PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510C00011000 | 2024-04-03 3:25PM EDT | 11.00 | 4.34 | 4.05 | 4.15 | 0.00 | - | 1 | 1 | 111.72% |
| CCL240510C00012000 | 2024-04-26 2:45PM EDT | 12.00 | 3.05 | 2.97 | 3.20 | 0.00 | - | 1 | 1 | 79.69% |
| CCL240510C00012500 | 2024-04-23 12:42PM EDT | 12.50 | 2.40 | 2.52 | 2.66 | 0.00 | - | 1 | 6 | 69.53% |
| CCL240510C00013000 | 2024-04-29 9:53AM EDT | 13.00 | 1.85 | 2.02 | 2.15 | 0.00 | - | 1 | 13 | 56.25% |
| CCL240510C00013500 | 2024-04-30 10:27AM EDT | 13.50 | 1.60 | 1.61 | 1.68 | 0.00 | - | 27 | 83 | 57.42% |
| CCL240510C00014000 | 2024-04-30 9:45AM EDT | 14.00 | 0.83 | 1.15 | 1.20 | -0.35 | -29.66% | 3 | 209 | 51.56% |
| CCL240510C00014500 | 2024-04-30 12:08PM EDT | 14.50 | 0.80 | 0.78 | 0.81 | 0.00 | - | 3 | 287 | 47.85% |
| CCL240510C00015000 | 2024-04-30 11:59AM EDT | 15.00 | 0.48 | 0.47 | 0.50 | -0.08 | -14.29% | 278 | 983 | 45.90% |
| CCL240510C00015500 | 2024-04-30 11:48AM EDT | 15.50 | 0.27 | 0.25 | 0.28 | -0.04 | -12.90% | 281 | 1,750 | 44.73% |
| CCL240510C00016000 | 2024-04-30 12:00PM EDT | 16.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 121 | 2,056 | 43.75% |
| CCL240510C00016500 | 2024-04-30 11:56AM EDT | 16.50 | 0.05 | 0.05 | 0.07 | -0.02 | -22.22% | 532 | 1,004 | 44.53% |
| CCL240510C00017000 | 2024-04-30 11:07AM EDT | 17.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 36 | 645 | 47.66% |
| CCL240510C00017500 | 2024-04-29 11:21AM EDT | 17.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 37 | 151 | 52.34% |
| CCL240510C00018000 | 2024-04-29 3:26PM EDT | 18.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 2 | 299 | 61.72% |
| CCL240510C00018500 | 2024-04-29 9:30AM EDT | 18.50 | 0.02 | 0.01 | 0.04 | 0.00 | - | 3 | 29 | 64.84% |
| CCL240510C00019000 | 2024-04-25 9:50AM EDT | 19.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 141 | 71.88% |
| CCL240510C00019500 | 2024-04-10 11:02AM EDT | 19.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 160 | 70 | 75.00% |
| CCL240510C00020000 | 2024-04-26 2:19PM EDT | 20.00 | 0.01 | 0.00 | 0.10 | -0.06 | -85.71% | 1 | 1,148 | 95.31% |
| CCL240510C00020500 | 2024-04-09 11:29AM EDT | 20.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 214 | 87.50% |
| CCL240510C00021000 | 2024-04-29 2:19PM EDT | 21.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 127 | 92.19% |
| CCL240510C00021500 | 2024-04-29 3:41PM EDT | 21.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 79 | 91 | 182.81% |
| CCL240510C00022000 | 2024-04-30 10:41AM EDT | 22.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 618 | 98.44% |
| CCL240510C00022500 | 2024-04-29 10:21AM EDT | 22.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 46 | 198.44% |
| CCL240510C00023000 | 2024-04-29 9:39AM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 205.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240510P00011000 | 2024-04-16 11:03AM EDT | 11.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 13 | 232 | 92.19% |
| CCL240510P00011500 | 2024-04-19 2:58PM EDT | 11.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 52 | 95 | 78.13% |
| CCL240510P00012000 | 2024-04-29 11:21AM EDT | 12.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 316 | 62.50% |
| CCL240510P00012500 | 2024-04-26 2:00PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 25.00% |
| CCL240510P00013000 | 2024-04-30 10:00AM EDT | 13.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 79 | 50.78% |
| CCL240510P00013500 | 2024-04-30 11:50AM EDT | 13.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 3 | 89 | 46.88% |
| CCL240510P00014000 | 2024-04-30 11:09AM EDT | 14.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 69 | 474 | 45.12% |
| CCL240510P00014500 | 2024-04-30 10:42AM EDT | 14.50 | 0.21 | 0.20 | 0.23 | 0.00 | - | 31 | 1,684 | 44.14% |
| CCL240510P00015000 | 2024-04-30 11:56AM EDT | 15.00 | 0.40 | 0.39 | 0.42 | +0.02 | +5.26% | 54 | 1,057 | 42.58% |
| CCL240510P00015500 | 2024-04-30 11:09AM EDT | 15.50 | 0.66 | 0.67 | 0.70 | +0.02 | +3.13% | 4 | 134 | 41.21% |
| CCL240510P00016000 | 2024-04-30 11:09AM EDT | 16.00 | 1.03 | 1.03 | 1.08 | -0.02 | -1.90% | 2 | 498 | 41.80% |
| CCL240510P00016500 | 2024-04-29 9:39AM EDT | 16.50 | 1.55 | 1.46 | 1.50 | 0.00 | - | 3 | 141 | 39.45% |
| CCL240510P00017000 | 2024-04-22 2:38PM EDT | 17.00 | 2.60 | 1.90 | 2.07 | 0.00 | - | 8 | 31 | 62.89% |
| CCL240510P00017500 | 2024-04-29 3:54PM EDT | 17.50 | 2.45 | 2.35 | 2.52 | 0.00 | - | 8 | 161 | 62.50% |
| CCL240510P00018000 | 2024-04-22 9:32AM EDT | 18.00 | 3.75 | 2.85 | 3.05 | 0.00 | - | 150 | 0 | 77.73% |
| CCL240510P00019000 | 2024-04-12 10:40AM EDT | 19.00 | 4.50 | 3.85 | 4.05 | 0.00 | - | 1 | 0 | 94.14% |
© 2024 Yahoo. All rights reserved.