UK markets open in 2 hours 56 minutes
NIKKEI 225
38,996.36 +379.26 (+0.98%) HANG SENG
18,931.18 -264.42 (-1.38%) CRUDE OIL
77.14 -0.43 (-0.55%) GOLD FUTURES
2,373.60 -19.30 (-0.81%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,534.68 -408.83 (-0.74%)
Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524C00005000 | 2024-05-21 11:40AM EDT | 5.00 | 10.96 | 10.35 | 11.05 | 0.00 | - | 120 | 7 | 793.75% |
| CCL240524C00007000 | 2024-05-21 11:40AM EDT | 7.00 | 8.97 | 8.40 | 9.05 | 0.00 | - | 60 | 25 | 618.75% |
| CCL240524C00007500 | 2024-05-21 11:38AM EDT | 7.50 | 8.50 | 8.00 | 8.35 | 0.00 | - | 60 | 41 | 475.00% |
| CCL240524C00010000 | 2024-05-13 1:30PM EDT | 10.00 | 4.55 | 5.35 | 6.15 | 0.00 | - | 1 | 6 | 395.31% |
| CCL240524C00011000 | 2024-04-12 10:42AM EDT | 11.00 | 3.60 | 3.40 | 3.95 | 0.00 | - | 1 | 0 | 0.00% |
| CCL240524C00011500 | 2024-04-12 10:37AM EDT | 11.50 | 3.20 | 2.89 | 3.30 | 0.00 | - | 5 | 5 | 0.00% |
| CCL240524C00012000 | 2024-05-22 3:43PM EDT | 12.00 | 3.70 | 3.35 | 3.80 | -0.50 | -11.90% | 3 | 62 | 289.06% |
| CCL240524C00012500 | 2024-05-21 3:59PM EDT | 12.50 | 3.67 | 2.81 | 4.00 | 0.00 | - | 9 | 28 | 301.56% |
| CCL240524C00013000 | 2024-05-17 10:49AM EDT | 13.00 | 2.06 | 2.32 | 3.30 | 0.00 | - | 1 | 15 | 225.78% |
| CCL240524C00013500 | 2024-05-22 3:18PM EDT | 13.50 | 2.20 | 1.98 | 2.99 | -0.40 | -15.38% | 2 | 146 | 253.91% |
| CCL240524C00014000 | 2024-05-22 2:16PM EDT | 14.00 | 1.72 | 1.41 | 2.73 | -0.48 | -21.82% | 54 | 525 | 239.06% |
| CCL240524C00014500 | 2024-05-22 1:40PM EDT | 14.50 | 1.27 | 1.10 | 1.50 | -0.42 | -24.85% | 27 | 1,545 | 121.88% |
| CCL240524C00015000 | 2024-05-22 3:58PM EDT | 15.00 | 0.64 | 0.66 | 0.76 | -0.50 | -43.86% | 334 | 5,989 | 59.38% |
| CCL240524C00015500 | 2024-05-22 3:55PM EDT | 15.50 | 0.29 | 0.27 | 0.29 | -0.44 | -60.27% | 1,161 | 4,565 | 44.92% |
| CCL240524C00016000 | 2024-05-22 3:58PM EDT | 16.00 | 0.07 | 0.07 | 0.09 | -0.27 | -79.41% | 2,960 | 13,140 | 47.66% |
| CCL240524C00016500 | 2024-05-22 3:59PM EDT | 16.50 | 0.02 | 0.01 | 0.02 | -0.09 | -81.82% | 3,114 | 5,229 | 50.00% |
| CCL240524C00017000 | 2024-05-22 3:56PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 292 | 4,487 | 56.25% |
| CCL240524C00017500 | 2024-05-22 1:34PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 303 | 1,098 | 84.38% |
| CCL240524C00018000 | 2024-05-21 3:59PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 631 | 87.50% |
| CCL240524C00018500 | 2024-05-21 1:26PM EDT | 18.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 128 | 96.88% |
| CCL240524C00019000 | 2024-05-21 1:26PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 383 | 112.50% |
| CCL240524C00019500 | 2024-05-20 12:28PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 174 | 141 | 125.00% |
| CCL240524C00020000 | 2024-05-20 12:24PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 145 | 137.50% |
| CCL240524C00020500 | 2024-04-10 11:04AM EDT | 20.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 90 | 162.50% |
| CCL240524C00021000 | 2024-05-15 10:11AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 30 | 162.50% |
| CCL240524C00022000 | 2024-04-08 3:53PM EDT | 22.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 198.44% |
| CCL240524C00023000 | 2024-04-29 12:35PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 200.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240524P00010000 | 2024-05-13 1:30PM EDT | 10.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 1 | 507.81% |
| CCL240524P00010500 | 2024-05-07 2:22PM EDT | 10.50 | 0.01 | 0.00 | 0.73 | 0.00 | - | 4 | 85 | 514.06% |
| CCL240524P00011000 | 2024-05-07 2:22PM EDT | 11.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 849 | 473.44% |
| CCL240524P00011500 | 2024-05-14 12:11PM EDT | 11.50 | 0.01 | 0.00 | 0.59 | 0.00 | - | 500 | 555 | 396.09% |
| CCL240524P00012000 | 2024-05-20 9:42AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,104 | 150.00% |
| CCL240524P00012500 | 2024-05-20 1:41PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 595 | 131.25% |
| CCL240524P00013000 | 2024-05-22 2:17PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 251 | 112.50% |
| CCL240524P00013500 | 2024-05-21 11:43AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 687 | 90.63% |
| CCL240524P00014000 | 2024-05-22 12:19PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,335 | 71.88% |
| CCL240524P00014500 | 2024-05-22 1:53PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 3,538 | 57.81% |
| CCL240524P00015000 | 2024-05-22 3:58PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 1,146 | 3,798 | 47.66% |
| CCL240524P00015500 | 2024-05-22 3:59PM EDT | 15.50 | 0.12 | 0.11 | 0.12 | +0.08 | +200.00% | 7,941 | 2,196 | 40.23% |
| CCL240524P00016000 | 2024-05-22 3:58PM EDT | 16.00 | 0.45 | 0.39 | 0.42 | +0.31 | +221.43% | 2,015 | 2,716 | 42.19% |
| CCL240524P00016500 | 2024-05-22 3:57PM EDT | 16.50 | 0.81 | 0.73 | 0.95 | +0.39 | +92.86% | 108 | 212 | 81.25% |
| CCL240524P00017000 | 2024-05-22 10:56AM EDT | 17.00 | 1.14 | 1.10 | 2.20 | +0.25 | +28.09% | 7 | 59 | 166.41% |
| CCL240524P00017500 | 2024-05-22 3:05PM EDT | 17.50 | 1.80 | 1.61 | 2.27 | +0.33 | +22.45% | 26 | 150 | 127.34% |
| CCL240524P00018000 | 2024-05-22 2:41PM EDT | 18.00 | 2.37 | 2.14 | 3.40 | +0.13 | +5.80% | 5 | 2 | 254.69% |
| CCL240524P00018500 | 2024-05-22 3:05PM EDT | 18.50 | 2.80 | 2.50 | 3.90 | +0.20 | +7.69% | 2 | 1 | 260.94% |
| CCL240524P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 6.00 | 4.95 | 5.05 | 0.00 | - | 5 | 0 | 414.84% |
| CCL240524P00020500 | 2024-05-22 2:41PM EDT | 20.50 | 4.75 | 3.75 | 5.70 | -0.75 | -13.64% | 8 | 4 | 489.45% |
| CCL240524P00022000 | 2024-04-12 10:41AM EDT | 22.00 | 7.50 | 7.20 | 9.65 | 0.00 | - | 41 | 0 | 842.58% |
| CCL240524P00030000 | 2024-04-12 10:42AM EDT | 30.00 | 15.50 | 15.40 | 16.45 | 0.00 | - | 1 | 0 | 992.58% |
© 2024 Yahoo. All rights reserved.