CCL - Carnival Corporation & plc

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240119C000010002023-04-26 2:43PM EDT1.007.9010.2510.400.00-555161.72%
CCL240119C000025002023-05-26 12:12PM EDT2.508.858.859.00+0.17+1.96%10503125.39%
CCL240119C000040002023-05-25 3:12PM EDT4.007.327.507.600.00-27356103.52%
CCL240119C000050002023-05-26 12:12PM EDT5.006.616.606.70+0.21+3.28%112,13792.38%
CCL240119C000060002023-05-26 12:34PM EDT6.005.755.755.85+0.20+3.60%33584.86%
CCL240119C000075002023-05-26 3:00PM EDT7.504.604.554.65+0.25+5.75%157,55375.68%
CCL240119C000090002023-05-26 3:56PM EDT9.003.533.453.55+0.61+20.89%31,71567.87%
CCL240119C000100002023-05-26 3:52PM EDT10.002.852.832.95+0.15+5.56%10618,57464.99%
CCL240119C000110002023-05-26 2:28PM EDT11.002.342.292.37+0.14+6.36%861,03661.82%
CCL240119C000125002023-05-26 3:46PM EDT12.501.671.641.70+0.11+7.05%22851,50758.98%
CCL240119C000140002023-05-26 3:57PM EDT14.001.171.121.19+0.06+5.41%4569956.40%
CCL240119C000150002023-05-26 3:29PM EDT15.000.900.890.96+0.05+5.88%21350,17756.06%
CCL240119C000160002023-05-26 3:29PM EDT16.000.700.690.72+0.06+9.38%4638754.64%
CCL240119C000175002023-05-26 2:18PM EDT17.500.470.460.50+0.02+4.44%318,73453.61%
CCL240119C000200002023-05-26 3:14PM EDT20.000.270.240.28+0.03+12.50%18229,59152.93%
CCL240119C000225002023-05-26 11:51AM EDT22.500.160.150.17+0.01+6.67%712,61153.91%
CCL240119C000250002023-05-26 3:27PM EDT25.000.110.100.12+0.02+22.22%2924,91955.47%
CCL240119C000275002023-05-24 2:56PM EDT27.500.070.070.090.00-416,69457.23%
CCL240119C000300002023-05-26 3:01PM EDT30.000.060.060.07+0.01+20.00%427,59659.57%
CCL240119C000325002023-05-25 9:43AM EDT32.500.050.040.060.00-18,15060.94%
CCL240119C000350002023-05-26 12:37PM EDT35.000.050.040.05+0.01+25.00%8810,56563.28%
CCL240119C000375002023-05-22 1:48PM EDT37.500.030.030.050.00-12,21265.23%
CCL240119C000400002023-05-26 2:29PM EDT40.000.030.030.040.00-2737,52867.19%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL240119P000010002023-05-25 3:09PM EDT1.000.030.020.030.00-101,018146.88%
CCL240119P000025002023-05-11 10:10AM EDT2.500.070.040.090.00-16,310105.86%
CCL240119P000040002023-05-22 1:06PM EDT4.000.140.130.150.00-410,47987.50%
CCL240119P000050002023-05-26 3:20PM EDT5.000.200.200.22-0.04-16.67%1044,01178.13%
CCL240119P000060002023-05-22 3:21PM EDT6.000.320.300.320.00-206,65271.00%
CCL240119P000075002023-05-26 2:40PM EDT7.500.570.550.57-0.03-5.00%10962,57563.77%
CCL240119P000090002023-05-26 3:37PM EDT9.000.950.920.96-0.07-6.86%141,81958.01%
CCL240119P000100002023-05-26 2:42PM EDT10.001.301.271.33-0.07-5.11%3160,54455.32%
CCL240119P000110002023-05-26 1:21PM EDT11.001.751.701.76-0.07-3.85%152,92952.64%
CCL240119P000125002023-05-26 3:50PM EDT12.502.552.502.55-0.15-5.56%6035,94949.61%
CCL240119P000140002023-05-23 1:30PM EDT14.003.553.453.550.00-54146.97%
CCL240119P000150002023-05-25 11:15AM EDT15.004.454.204.300.00-145,72445.26%
CCL240119P000160002023-05-23 9:56AM EDT16.004.955.005.10+4.95--143.21%
CCL240119P000175002023-05-26 12:10PM EDT17.506.356.306.40-0.75-10.56%101,91440.23%
CCL240119P000200002023-05-25 10:02AM EDT20.008.858.658.800.00-122741.02%
CCL240119P000225002023-05-23 11:07AM EDT22.5011.0011.1011.400.00-18155.37%
CCL240119P000250002023-04-13 3:33PM EDT25.0015.2115.1015.300.00-40112.31%
CCL240119P000275002023-02-17 12:00PM EDT27.5016.1018.8019.050.00-331154.05%
CCL240119P000300002023-04-28 1:52PM EDT30.0020.7518.6518.750.00-15053.91%
CCL240119P000325002022-11-01 11:17AM EDT32.5023.2922.2522.700.00-10122.46%
CCL240119P000350002022-12-07 10:47AM EDT35.0025.7125.3526.850.00-10160.94%
CCL240119P000375002023-01-26 10:54AM EDT37.5026.7526.6527.150.00-10109.96%
CCL240119P000400002023-05-10 10:14AM EDT40.0029.2528.6028.850.00-32056.25%