Mail

Canada markets close in 3 hours 6 minutes

S&P/TSX
21,815.72
+87.17(+0.40%)
S&P 500
5,038.33
+19.94(+0.40%)
DOW
38,062.37
+159.08(+0.42%)
CAD/USD
0.7306
+0.0025(+0.34%)
CRUDE OIL
78.99
-0.01(-0.01%)
Bitcoin CAD
80,825.12
+2,938.52(+3.77%)

MARKETS LIVE BLOG

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Carnival Corporation & plc (CCL)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

14.40

-0.07

(-0.52%)

As of 12:54PM EDT. Market open.

In The Money

Show:ListStraddle

CallsforJune 20, 2025

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CCL250620C00001000	2024-04-08 1:56PM EDT	1.00	14.20	11.00	16.00	0.00	-	2	23	153.13%
CCL250620C00002000	2023-06-14 2:07PM EDT	2.00	13.30	15.00	15.95	0.00	-	3	4	0.00%
CCL250620C00003000	2024-04-25 9:44AM EDT	3.00	11.70	10.75	11.65	-0.70	-5.65%	3	13	106.45%
CCL250620C00004000	2024-04-30 9:43AM EDT	4.00	11.22	10.55	10.75	0.00	-	1	12	87.50%
CCL250620C00005000	2024-04-25 9:31AM EDT	5.00	10.50	9.65	9.85	0.00	-	1	121	80.18%
CCL250620C00007000	2024-04-29 11:36AM EDT	7.00	8.65	7.95	8.10	0.00	-	3	197	69.68%
CCL250620C00010000	2024-05-02 11:24AM EDT	10.00	5.85	5.65	5.75	0.00	-	1	1,269	59.52%
CCL250620C00012000	2024-05-01 3:31PM EDT	12.00	4.65	4.35	4.45	0.00	-	20	1,424	55.32%
CCL250620C00015000	2024-05-02 11:33AM EDT	15.00	2.90	2.81	2.89	-0.04	-1.36%	169	2,370	50.88%
CCL250620C00017000	2024-05-02 10:30AM EDT	17.00	2.15	2.03	2.26	-0.06	-2.71%	11	4,013	51.76%
CCL250620C00020000	2024-05-01 3:58PM EDT	20.00	1.40	1.30	1.34	+0.04	+2.94%	20	9,003	47.95%
CCL250620C00022000	2024-05-01 2:04PM EDT	22.00	1.02	0.95	0.98	0.00	-	16	4,375	47.22%
CCL250620C00025000	2024-05-01 1:41PM EDT	25.00	0.60	0.59	0.62	0.00	-	15	3,484	46.58%
CCL250620C00027000	2024-05-02 9:51AM EDT	27.00	0.46	0.43	0.48	+0.03	+6.98%	6	1,257	46.88%
CCL250620C00030000	2024-05-02 11:47AM EDT	30.00	0.30	0.27	0.30	0.00	-	7	431	46.19%
CCL250620C00032000	2024-04-19 12:14PM EDT	32.00	0.22	0.21	0.22	0.00	-	2	518	45.80%
CCL250620C00035000	2024-04-24 1:35PM EDT	35.00	0.16	0.13	0.16	0.00	-	8	1,180	46.58%
CCL250620C00037000	2024-05-02 10:18AM EDT	37.00	0.11	0.11	0.14	0.00	-	1	794	47.56%

PutsforJune 20, 2025

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
CCL250620P00001000	2024-03-25 12:53PM EDT	1.00	0.17	0.00	0.37	0.00	-	50	2,066	176.56%
CCL250620P00002000	2024-03-11 1:55PM EDT	2.00	0.03	0.00	0.06	0.00	-	18	839	88.28%
CCL250620P00003000	2024-03-18 9:31AM EDT	3.00	0.10	0.02	0.45	0.00	-	1	1,874	104.30%
CCL250620P00004000	2024-04-30 11:24AM EDT	4.00	0.05	0.02	0.47	0.00	-	100	3,917	86.52%
CCL250620P00005000	2024-04-30 10:07AM EDT	5.00	0.09	0.06	0.11	0.00	-	192	9,693	57.42%
CCL250620P00007000	2024-04-15 1:43PM EDT	7.00	0.31	0.21	0.29	0.00	-	10	3,202	52.15%
CCL250620P00010000	2024-05-02 9:53AM EDT	10.00	0.70	0.68	0.74	+0.01	+1.45%	171	7,454	45.26%
CCL250620P00012000	2024-05-01 11:42AM EDT	12.00	1.32	1.29	1.39	0.00	-	10	19,590	43.26%
CCL250620P00015000	2024-05-01 12:13PM EDT	15.00	2.69	2.66	2.71	0.00	-	10	5,847	38.60%
CCL250620P00017000	2024-05-01 1:50PM EDT	17.00	3.85	3.85	3.95	0.00	-	8	1,647	36.72%
CCL250620P00020000	2024-04-16 10:05AM EDT	20.00	6.55	6.05	6.15	0.00	-	2	1,307	32.76%
CCL250620P00022000	2024-04-30 11:13AM EDT	22.00	7.24	7.75	7.85	0.00	-	10	180	30.13%
CCL250620P00025000	2024-04-12 10:42AM EDT	25.00	10.55	10.55	11.20	0.00	-	151	214	46.05%
CCL250620P00027000	2024-02-13 11:05AM EDT	27.00	12.09	10.90	12.00	0.00	-	3	166	0.00%
CCL250620P00032000	2024-04-12 10:17AM EDT	32.00	17.46	17.55	18.45	0.00	-	308	0	52.34%
CCL250620P00035000	2024-04-12 10:39AM EDT	35.00	20.50	20.50	21.55	0.00	-	1	0	57.08%