UK markets open in 2 hours 57 minutes
NIKKEI 225
37,739.28 -720.80 (-1.87%) HANG SENG
17,267.84 +66.57 (+0.39%) CRUDE OIL
82.88 +0.07 (+0.08%) GOLD FUTURES
2,325.80 -12.60 (-0.54%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,573.34 -1,875.43 (-3.51%)
Carnival Corporation (CCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:16.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426C00016000 | 2024-04-24 3:59PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 872 | 2,271 | 60.94% |
| CCL240503C00016000 | 2024-04-24 3:57PM EDT | 2024-05-03 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 1,021 | 3,452 | 45.12% |
| CCL240510C00016000 | 2024-04-24 3:57PM EDT | 2024-05-10 | 0.18 | 0.17 | 0.21 | +0.02 | +12.50% | 160 | 580 | 44.34% |
| CCL240517C00016000 | 2024-04-24 3:59PM EDT | 2024-05-17 | 0.27 | 0.27 | 0.28 | +0.03 | +12.50% | 602 | 27,286 | 42.58% |
| CCL240524C00016000 | 2024-04-24 3:39PM EDT | 2024-05-24 | 0.31 | 0.33 | 0.45 | -0.01 | -3.12% | 61 | 822 | 48.24% |
| CCL240531C00016000 | 2024-04-24 3:46PM EDT | 2024-05-31 | 0.40 | 0.39 | 0.43 | 0.00 | - | 52 | 113 | 42.38% |
| CCL240621C00016000 | 2024-04-24 3:46PM EDT | 2024-06-21 | 0.64 | 0.63 | 0.66 | +0.07 | +12.28% | 543 | 12,012 | 44.04% |
| CCL240719C00016000 | 2024-04-24 3:08PM EDT | 2024-07-19 | 0.86 | 0.90 | 0.92 | -0.01 | -1.15% | 239 | 20,387 | 45.31% |
| CCL241018C00016000 | 2024-04-24 3:46PM EDT | 2024-10-18 | 1.59 | 1.57 | 1.61 | +0.07 | +4.61% | 20 | 3,801 | 48.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL240426P00016000 | 2024-04-24 3:46PM EDT | 2024-04-26 | 0.99 | 0.89 | 1.08 | -0.16 | -13.91% | 34 | 652 | 89.06% |
| CCL240503P00016000 | 2024-04-24 2:48PM EDT | 2024-05-03 | 1.14 | 1.04 | 1.12 | -0.06 | -5.00% | 7 | 706 | 48.05% |
| CCL240510P00016000 | 2024-04-24 3:23PM EDT | 2024-05-10 | 1.23 | 1.11 | 1.35 | +0.03 | +2.50% | 5 | 367 | 58.20% |
| CCL240517P00016000 | 2024-04-24 2:48PM EDT | 2024-05-17 | 1.22 | 1.18 | 1.23 | -0.15 | -10.95% | 32 | 3,634 | 39.45% |
| CCL240524P00016000 | 2024-04-24 2:51PM EDT | 2024-05-24 | 1.35 | 1.19 | 1.51 | -0.14 | -9.40% | 2 | 41 | 52.64% |
| CCL240531P00016000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 1.41 | 1.26 | 1.48 | +0.05 | +3.68% | 19 | 33 | 45.70% |
| CCL240621P00016000 | 2024-04-24 1:48PM EDT | 2024-06-21 | 1.53 | 1.48 | 1.51 | -0.04 | -2.55% | 157 | 3,809 | 37.89% |
| CCL240719P00016000 | 2024-04-24 3:46PM EDT | 2024-07-19 | 1.70 | 1.68 | 1.71 | -0.10 | -5.56% | 56 | 1,905 | 38.28% |
| CCL241018P00016000 | 2024-04-24 3:46PM EDT | 2024-10-18 | 2.19 | 2.16 | 2.20 | -0.54 | -19.78% | 15 | 3,861 | 38.62% |
© 2024 Yahoo. All rights reserved.