UK markets open in 2 hours 38 minutes
NIKKEI 225
39,170.78 +383.40 (+0.99%) HANG SENG
19,650.18 +96.57 (+0.49%) CRUDE OIL
80.07 +0.01 (+0.01%) GOLD FUTURES
2,442.70 +25.30 (+1.05%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,460.17 -298.99 (-0.57%)
Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607C00010500 | 2024-05-08 10:18AM EDT | 10.50 | 4.50 | 4.45 | 4.60 | 0.00 | - | - | 1 | 81.25% |
| CCL240607C00011500 | 2024-05-06 9:47AM EDT | 11.50 | 3.22 | 1.79 | 5.00 | 0.00 | - | - | 10 | 247.07% |
| CCL240607C00012000 | 2024-05-13 2:00PM EDT | 12.00 | 2.63 | 2.94 | 3.25 | 0.00 | - | 1 | 6 | 73.44% |
| CCL240607C00012500 | 2024-05-17 12:56PM EDT | 12.50 | 2.63 | 2.48 | 3.10 | +0.47 | +21.76% | 1 | 2 | 90.23% |
| CCL240607C00013000 | 2024-05-14 10:25AM EDT | 13.00 | 1.65 | 1.51 | 2.32 | 0.00 | - | 50 | 78 | 80.66% |
| CCL240607C00013500 | 2024-05-07 2:48PM EDT | 13.50 | 1.11 | 1.49 | 2.16 | 0.00 | - | - | 5 | 67.97% |
| CCL240607C00014000 | 2024-05-17 2:00PM EDT | 14.00 | 1.25 | 0.41 | 1.22 | +0.13 | +11.61% | 230 | 147 | 44.73% |
| CCL240607C00014500 | 2024-05-17 12:54PM EDT | 14.50 | 0.81 | 0.63 | 1.00 | +0.10 | +14.08% | 1 | 410 | 53.91% |
| CCL240607C00015000 | 2024-05-17 3:56PM EDT | 15.00 | 0.52 | 0.50 | 0.54 | -0.01 | -1.89% | 379 | 429 | 39.55% |
| CCL240607C00015500 | 2024-05-17 3:29PM EDT | 15.50 | 0.31 | 0.30 | 0.34 | -0.01 | -3.12% | 130 | 492 | 40.04% |
| CCL240607C00016000 | 2024-05-17 3:59PM EDT | 16.00 | 0.18 | 0.16 | 0.19 | +0.01 | +5.88% | 339 | 658 | 39.06% |
| CCL240607C00016500 | 2024-05-17 3:51PM EDT | 16.50 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 39 | 252 | 38.87% |
| CCL240607C00017000 | 2024-05-17 3:42PM EDT | 17.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 6 | 285 | 42.19% |
| CCL240607C00017500 | 2024-05-15 2:19PM EDT | 17.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 241 | 477 | 45.31% |
| CCL240607C00018000 | 2024-05-17 10:33AM EDT | 18.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 5 | 347 | 51.56% |
| CCL240607C00018500 | 2024-05-15 1:53PM EDT | 18.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 1 | 320 | 50.00% |
| CCL240607C00019000 | 2024-05-07 10:47AM EDT | 19.00 | 0.03 | 0.01 | 0.12 | 0.00 | - | 10 | 290 | 66.41% |
| CCL240607C00019500 | 2024-05-13 11:44AM EDT | 19.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 1 | 21 | 115.82% |
| CCL240607C00020000 | 2024-05-15 10:40AM EDT | 20.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 75 | 62.50% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240607P00010500 | 2024-05-06 9:55AM EDT | 10.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 125 | 157.23% |
| CCL240607P00011000 | 2024-05-10 1:37PM EDT | 11.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 200 | 90 | 72.66% |
| CCL240607P00011500 | 2024-05-13 11:42AM EDT | 11.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 100 | 585 | 80.47% |
| CCL240607P00012000 | 2024-05-15 10:57AM EDT | 12.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 191 | 116 | 57.03% |
| CCL240607P00012500 | 2024-05-16 12:22PM EDT | 12.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 355 | 50.78% |
| CCL240607P00013000 | 2024-05-17 12:19PM EDT | 13.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 26 | 423 | 44.14% |
| CCL240607P00013500 | 2024-05-17 3:36PM EDT | 13.50 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 6 | 205 | 40.04% |
| CCL240607P00014000 | 2024-05-17 3:10PM EDT | 14.00 | 0.14 | 0.13 | 0.15 | -0.04 | -22.22% | 45 | 323 | 37.70% |
| CCL240607P00014500 | 2024-05-17 3:55PM EDT | 14.50 | 0.26 | 0.25 | 0.29 | -0.07 | -21.21% | 29 | 116 | 37.31% |
| CCL240607P00015000 | 2024-05-17 3:51PM EDT | 15.00 | 0.47 | 0.46 | 0.49 | -0.05 | -9.62% | 89 | 243 | 35.94% |
| CCL240607P00015500 | 2024-05-17 2:51PM EDT | 15.50 | 0.76 | 0.57 | 0.83 | -0.13 | -14.61% | 29 | 78 | 39.26% |
| CCL240607P00016000 | 2024-05-17 11:34AM EDT | 16.00 | 1.14 | 0.91 | 1.33 | -0.01 | -0.87% | 2 | 171 | 51.27% |
| CCL240607P00016500 | 2024-05-17 9:54AM EDT | 16.50 | 1.55 | 1.23 | 1.91 | -0.60 | -27.91% | 10 | 12 | 68.75% |
| CCL240607P00017000 | 2024-05-17 1:42PM EDT | 17.00 | 2.00 | 1.80 | 2.08 | -0.42 | -17.36% | 2 | 4 | 43.75% |
| CCL240607P00017500 | 2024-05-14 12:19PM EDT | 17.50 | 2.88 | 1.27 | 2.59 | 0.00 | - | 1 | 28 | 52.34% |
| CCL240607P00018000 | 2024-05-17 2:35PM EDT | 18.00 | 2.99 | 2.07 | 3.05 | +2.99 | - | 6 | 0 | 51.56% |
| CCL240607P00018500 | 2024-05-13 3:29PM EDT | 18.50 | 4.00 | 2.50 | 5.15 | 0.00 | - | 1 | 0 | 95.70% |
© 2024 Yahoo. All rights reserved.