CCL - Carnival Corporation & plc

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230602C000020002023-05-25 11:28AM EDT2.009.000.000.000.00--00.00%
CCL230602C000030002023-05-25 1:42PM EDT3.008.010.000.000.00-200.00%
CCL230602C000070002023-05-19 3:58PM EDT7.003.960.000.000.00-800.00%
CCL230602C000075002023-05-30 9:50AM EDT7.504.150.000.000.00-900.00%
CCL230602C000080002023-05-31 1:16PM EDT8.003.050.000.000.00-400.00%
CCL230602C000085002023-05-26 1:39PM EDT8.502.710.000.000.00-100.00%
CCL230602C000090002023-05-31 11:42AM EDT9.002.050.000.000.00-1100.00%
CCL230602C000095002023-05-31 12:59PM EDT9.501.510.000.000.00-1200.00%
CCL230602C000100002023-05-31 3:45PM EDT10.001.190.000.000.00-8100.00%
CCL230602C000105002023-05-31 3:00PM EDT10.500.670.000.000.00-12500.00%
CCL230602C000110002023-05-31 3:56PM EDT11.000.320.000.000.00-1,30000.00%
CCL230602C000115002023-05-31 3:59PM EDT11.500.090.000.000.00-3,648012.50%
CCL230602C000120002023-05-31 3:58PM EDT12.000.020.000.000.00-895025.00%
CCL230602C000125002023-05-31 3:33PM EDT12.500.010.000.000.00-432050.00%
CCL230602C000130002023-05-30 1:46PM EDT13.000.010.000.000.00-898050.00%
CCL230602C000135002023-05-30 10:20AM EDT13.500.010.000.000.00-2050.00%
CCL230602C000140002023-05-30 11:20AM EDT14.000.010.000.000.00-26050.00%
CCL230602C000145002023-05-25 11:31AM EDT14.500.020.000.000.00-500050.00%
CCL230602C000170002023-05-17 10:55AM EDT17.000.010.000.000.00-1050.00%
CCL230602C000175002023-05-22 1:38PM EDT17.500.010.000.000.00--050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230602P000060002023-05-11 2:27PM EDT6.000.040.000.000.00-100050.00%
CCL230602P000065002023-05-19 3:44PM EDT6.500.010.000.000.00-2,580050.00%
CCL230602P000070002023-05-22 3:56PM EDT7.000.010.000.000.00-270050.00%
CCL230602P000075002023-05-25 12:57PM EDT7.500.010.000.000.00-8050.00%
CCL230602P000080002023-05-31 10:20AM EDT8.000.020.000.000.00-4050.00%
CCL230602P000085002023-05-31 12:19PM EDT8.500.010.000.000.00-1050.00%
CCL230602P000090002023-05-31 11:52AM EDT9.000.010.000.000.00-4050.00%
CCL230602P000095002023-05-31 3:23PM EDT9.500.010.000.000.00-15050.00%
CCL230602P000100002023-05-31 3:59PM EDT10.000.010.000.000.00-253050.00%
CCL230602P000105002023-05-31 3:53PM EDT10.500.020.000.000.00-1,188025.00%
CCL230602P000110002023-05-31 3:59PM EDT11.000.100.000.000.00-1,408012.50%
CCL230602P000115002023-05-31 3:46PM EDT11.500.390.000.000.00-26000.00%
CCL230602P000120002023-05-31 2:00PM EDT12.000.830.000.000.00-800.00%
CCL230602P000125002023-05-31 10:37AM EDT12.501.480.000.000.00-2100.00%
CCL230602P000130002023-05-30 1:57PM EDT13.001.700.000.000.00-10000.00%
CCL230602P000135002023-05-30 10:53AM EDT13.502.130.000.000.00-100.00%
CCL230602P000140002023-05-30 9:46AM EDT14.002.410.000.000.00-2500.00%
CCL230602P000170002023-05-30 9:46AM EDT17.005.450.000.000.00-1300.00%