CCL - Carnival Corporation & plc

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230616C000010002023-04-19 10:50AM EDT1.008.609.8510.000.00-101180.00%
CCL230616C000025002023-05-24 9:40AM EDT2.508.309.609.750.00-1275473.44%
CCL230616C000040002023-05-30 9:30AM EDT4.007.548.108.250.00-20200337.50%
CCL230616C000050002023-05-24 12:45PM EDT5.005.657.157.250.00-5898221.88%
CCL230616C000060002023-06-02 2:43PM EDT6.006.256.156.25+1.00+19.05%3801181.25%
CCL230616C000070002023-06-01 11:04AM EDT7.004.705.155.250.00-513145.31%
CCL230616C000075002023-06-02 3:24PM EDT7.504.784.654.75+0.43+9.89%1510,048128.13%
CCL230616C000090002023-06-02 3:57PM EDT9.003.203.203.30+0.29+9.97%518,692110.16%
CCL230616C000095002023-06-02 2:03PM EDT9.502.742.712.77+0.75+37.69%3924690.63%
CCL230616C000100002023-06-02 3:58PM EDT10.002.232.222.27+0.33+17.37%83529,26877.34%
CCL230616C000105002023-06-02 3:40PM EDT10.501.821.741.78+0.32+21.33%3829166.02%
CCL230616C000110002023-06-02 3:53PM EDT11.001.311.261.30+0.27+25.96%1,37019,04154.30%
CCL230616C000115002023-06-02 3:46PM EDT11.500.890.860.90+0.22+32.84%55188051.95%
CCL230616C000120002023-06-02 3:59PM EDT12.000.550.530.55+0.16+41.03%2,7692,97650.00%
CCL230616C000125002023-06-02 3:59PM EDT12.500.290.290.30+0.08+38.10%8,23827,95647.66%
CCL230616C000130002023-06-02 3:59PM EDT13.000.150.140.15+0.04+36.36%1,40991046.88%
CCL230616C000135002023-06-02 3:57PM EDT13.500.080.060.08+0.03+60.00%2721,40949.22%
CCL230616C000140002023-06-02 3:50PM EDT14.000.030.030.04+0.01+50.00%2,59714,31550.78%
CCL230616C000145002023-06-02 2:18PM EDT14.500.020.020.030.00-474954.69%
CCL230616C000150002023-06-02 12:11PM EDT15.000.010.010.020.00-812,44757.81%
CCL230616C000160002023-06-01 2:27PM EDT16.000.020.000.020.00-12,27967.19%
CCL230616C000165002023-05-22 12:40PM EDT16.500.010.000.020.00--273.44%
CCL230616C000175002023-05-31 3:32PM EDT17.500.010.000.010.00-15,20778.13%
CCL230616C000190002023-05-18 3:01PM EDT19.000.020.000.020.00-301,116101.56%
CCL230616C000200002023-06-02 10:57AM EDT20.000.010.000.010.00-147,413103.13%
CCL230616C000225002023-05-17 3:53PM EDT22.500.010.000.010.00-311,877125.00%
CCL230616C000250002023-06-01 9:36AM EDT25.000.010.000.010.00-34,630143.75%
CCL230616C000275002023-05-18 9:30AM EDT27.500.010.000.010.00-14,225156.25%
CCL230616C000300002023-04-27 3:36PM EDT30.000.010.000.010.00-34,815168.75%
CCL230616C000325002023-05-15 10:49AM EDT32.500.010.000.010.00-66,041187.50%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230616P000010002023-03-30 9:30AM EDT1.000.030.000.020.00-22,750562.50%
CCL230616P000025002023-06-01 12:51PM EDT2.500.010.000.010.00-39,165325.00%
CCL230616P000040002023-05-18 10:13AM EDT4.000.030.000.030.00-6145,184262.50%
CCL230616P000050002023-05-26 1:49PM EDT5.000.010.000.010.00-14529,275187.50%
CCL230616P000060002023-06-01 10:04AM EDT6.000.020.000.020.00-3044,583162.50%
CCL230616P000065002023-06-01 10:47AM EDT6.500.010.000.020.00-5200146.88%
CCL230616P000070002023-05-26 1:40PM EDT7.000.020.000.020.00-220291131.25%
CCL230616P000075002023-06-02 11:10AM EDT7.500.010.010.020.00-3057,997123.44%
CCL230616P000080002023-06-02 11:27AM EDT8.000.020.000.020.00-264,796103.13%
CCL230616P000085002023-06-02 3:26PM EDT8.500.020.010.03-0.01-33.33%74112799.22%
CCL230616P000090002023-06-02 3:49PM EDT9.000.030.020.03-0.01-25.00%33323,46189.06%
CCL230616P000095002023-06-02 1:29PM EDT9.500.040.020.040.00-1391478.13%
CCL230616P000100002023-06-02 3:00PM EDT10.000.040.040.05-0.02-33.33%45735,31070.31%
CCL230616P000105002023-06-02 3:16PM EDT10.500.050.050.06-0.04-44.44%9812,88459.38%
CCL230616P000110002023-06-02 3:45PM EDT11.000.100.090.10-0.06-37.50%46512,73253.52%
CCL230616P000115002023-06-02 3:33PM EDT11.500.160.170.19-0.13-44.83%5941,26250.59%
CCL230616P000120002023-06-02 3:56PM EDT12.000.350.330.35-0.18-33.96%61217,62247.66%
CCL230616P000125002023-06-02 3:41PM EDT12.500.550.580.61-0.29-34.52%28724,69746.48%
CCL230616P000130002023-06-02 1:43PM EDT13.000.940.920.96-0.31-24.80%628645.70%
CCL230616P000135002023-06-01 12:46PM EDT13.501.831.341.400.00-2549.22%
CCL230616P000140002023-05-24 11:25AM EDT14.003.401.791.860.00-11550.78%
CCL230616P000150002023-05-30 9:46AM EDT15.003.402.762.900.00-31553.13%
CCL230616P000155002023-05-30 9:46AM EDT15.503.903.253.350.00-8072.66%
CCL230616P000160002023-02-16 10:35AM EDT16.004.357.357.500.00-332522.85%
CCL230616P000175002023-02-16 10:49AM EDT17.505.658.859.000.00-1339557.23%
CCL230616P000190002023-02-02 11:53AM EDT19.006.867.857.950.00-10305.27%
CCL230616P000200002023-05-30 9:30AM EDT20.008.407.757.900.00-101103.13%
CCL230616P000225002023-01-05 1:19PM EDT22.5013.6910.6010.950.00-10269.34%
CCL230616P000250002023-03-03 3:30PM EDT25.0013.8414.7514.950.00-11505.27%
CCL230616P000275002022-10-27 11:07AM EDT27.5018.7017.7017.850.00-10582.03%
CCL230616P000300002022-11-23 1:41PM EDT30.0020.3022.1522.350.00-10824.61%
CCL230616P000325002023-02-01 4:30PM EDT32.5021.1521.3021.500.00-50464.45%