UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.19 +0.20 (+0.25%) GOLD FUTURES
2,339.20 +16.90 (+0.73%) DOW
39,298.82 +242.43 (+0.62%) Bitcoin GBP
49,461.47 -432.81 (-0.87%)
Carnival Corporation (CCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:28PM EDT. Market open.
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240621C00030000 | 2024-05-06 2:31PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 102 | 4,603 | 85.16% |
| CCL240719C00030000 | 2024-05-07 1:47PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 535 | 68.75% |
| CCL241018C00030000 | 2024-05-09 9:51AM EDT | 2024-10-18 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 100 | 786 | 51.95% |
| CCL250117C00030000 | 2024-05-08 1:56PM EDT | 2025-01-17 | 0.06 | 0.06 | 0.17 | 0.00 | - | 76 | 11,859 | 51.47% |
| CCL250620C00030000 | 2024-05-08 10:58AM EDT | 2025-06-20 | 0.21 | 0.23 | 0.26 | 0.00 | - | 6 | 431 | 44.39% |
| CCL251219C00030000 | 2024-05-08 1:57PM EDT | 2025-12-19 | 0.53 | 0.52 | 0.60 | 0.00 | - | 5 | 2,692 | 45.51% |
| CCL260116C00030000 | 2024-05-09 1:12PM EDT | 2026-01-16 | 0.62 | 0.59 | 0.64 | +0.05 | +8.93% | 2 | 12,808 | 45.26% |
| CCL261218C00030000 | 2024-05-08 3:10PM EDT | 2026-12-18 | 1.20 | 1.13 | 2.96 | 0.00 | - | 10 | 565 | 54.71% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240517P00030000 | 2024-04-12 10:42AM EDT | 2024-05-17 | 15.50 | 15.35 | 15.45 | 0.00 | - | 1 | 0 | 214.06% |
| CCL240524P00030000 | 2024-04-12 10:42AM EDT | 2024-05-24 | 15.50 | 15.35 | 15.45 | 0.00 | - | 1 | 0 | 160.94% |
| CCL240621P00030000 | 2023-12-04 12:20PM EDT | 2024-06-21 | 13.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CCL240719P00030000 | 2024-04-12 10:39AM EDT | 2024-07-19 | 15.50 | 15.35 | 15.45 | 0.00 | - | 1 | 0 | 75.78% |
| CCL241018P00030000 | 2024-04-12 10:42AM EDT | 2024-10-18 | 15.50 | 15.35 | 15.45 | 0.00 | - | 1 | 0 | 50.59% |
| CCL250117P00030000 | 2024-02-29 1:08PM EDT | 2025-01-17 | 14.35 | 13.60 | 13.85 | 0.00 | - | 8 | 0 | 0.00% |
| CCL251219P00030000 | 2023-12-11 4:43PM EDT | 2025-12-19 | 12.67 | 12.75 | 14.45 | 0.00 | - | 1 | 1 | 0.00% |
| CCL260116P00030000 | 2024-04-22 2:43PM EDT | 2026-01-16 | 15.60 | 15.20 | 18.00 | 0.00 | - | 4 | 0 | 55.23% |
| CCL261218P00030000 | 2024-04-11 2:03PM EDT | 2026-12-18 | 15.12 | 15.25 | 16.85 | 0.00 | - | 37 | 0 | 47.66% |
© 2024 Yahoo. All rights reserved.