CCL - Carnival Corporation & plc

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230609C000040002023-06-05 9:43AM EDT4.008.158.358.500.00-11425.00%
CCL230609C000050002023-06-02 11:04AM EDT5.007.157.207.500.00-11350.00%
CCL230609C000055002023-06-01 10:19AM EDT5.505.956.957.000.00-11312.50%
CCL230609C000060002023-06-06 9:45AM EDT6.006.406.356.50+1.25+24.27%22275.00%
CCL230609C000070002023-05-16 1:21PM EDT7.003.445.405.500.00-22225.00%
CCL230609C000075002023-06-02 11:20AM EDT7.504.754.655.000.00-44200.00%
CCL230609C000080002023-06-05 12:39PM EDT8.004.334.404.500.00-817175.00%
CCL230609C000085002023-05-19 11:32AM EDT8.502.573.954.000.00-7076156.25%
CCL230609C000090002023-06-02 1:52PM EDT9.003.223.453.500.00-181183137.50%
CCL230609C000095002023-06-06 9:31AM EDT9.502.752.772.99-0.11-3.85%12900.00%
CCL230609C000100002023-06-05 3:21PM EDT10.002.312.422.510.00-56576112.50%
CCL230609C000105002023-06-05 3:13PM EDT10.501.781.882.160.00-561,078100.00%
CCL230609C000110002023-06-06 9:51AM EDT11.001.451.441.48+0.12+9.02%121,5640.00%
CCL230609C000115002023-06-06 9:48AM EDT11.500.960.951.01+0.12+14.29%132,80050.00%
CCL230609C000120002023-06-06 9:58AM EDT12.000.550.510.54+0.10+22.22%1576,76239.84%
CCL230609C000125002023-06-06 10:02AM EDT12.500.240.230.24+0.07+41.18%6,2003,56146.48%
CCL230609C000130002023-06-06 10:01AM EDT13.000.080.070.08+0.01+14.29%4122,00748.44%
CCL230609C000135002023-06-06 9:55AM EDT13.500.030.020.030.00-2189552.34%
CCL230609C000140002023-06-05 2:35PM EDT14.000.010.000.020.00-792,29359.38%
CCL230609C000145002023-06-05 1:16PM EDT14.500.010.000.010.00-410965.63%
CCL230609C000150002023-06-05 9:30AM EDT15.000.020.000.010.00-15678.13%
CCL230609C000155002023-05-18 9:45AM EDT15.500.030.000.010.00-8990.63%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230609P000060002023-04-28 1:57PM EDT6.000.040.000.030.00-200100318.75%
CCL230609P000065002023-05-24 11:27AM EDT6.500.010.000.010.00-1044250.00%
CCL230609P000070002023-06-02 10:45AM EDT7.000.020.000.010.00-44712225.00%
CCL230609P000075002023-06-06 9:50AM EDT7.500.010.000.010.00-10102200.00%
CCL230609P000080002023-06-06 9:50AM EDT8.000.010.000.01-0.01-50.00%5127175.00%
CCL230609P000085002023-05-31 10:48AM EDT8.500.020.000.020.00-2493168.75%
CCL230609P000090002023-06-05 12:15PM EDT9.000.020.000.020.00-2829146.88%
CCL230609P000095002023-06-05 3:06PM EDT9.500.020.000.020.00-403,577125.00%
CCL230609P000100002023-06-05 12:55PM EDT10.000.020.000.02+0.01+100.00%501,331106.25%
CCL230609P000105002023-06-06 9:52AM EDT10.500.010.000.020.00-541,39684.38%
CCL230609P000110002023-06-06 9:36AM EDT11.000.030.010.020.00-45,58670.31%
CCL230609P000115002023-06-06 9:58AM EDT11.500.020.020.03-0.03-60.00%1471,33256.25%
CCL230609P000120002023-06-06 10:02AM EDT12.000.100.090.10-0.04-28.57%8003,00353.52%
CCL230609P000125002023-06-06 10:01AM EDT12.500.290.260.28-0.07-19.44%1041,08451.17%
CCL230609P000130002023-06-06 9:54AM EDT13.000.630.600.63-0.13-17.11%811655.86%
CCL230609P000135002023-06-05 10:37AM EDT13.501.301.041.120.00-14171.09%
CCL230609P000140002023-06-02 3:37PM EDT14.001.751.521.590.00-101082.81%
CCL230609P000145002023-05-25 9:52AM EDT14.503.401.862.260.00--0103.13%
CCL230609P000150002023-06-05 2:05PM EDT15.002.672.512.600.00-25117.19%
CCL230609P000160002023-05-30 9:46AM EDT16.004.403.503.650.00--0158.59%
CCL230609P000165002023-05-30 9:46AM EDT16.504.904.004.100.00--0157.81%
CCL230609P000170002023-05-30 9:46AM EDT17.005.404.504.650.00--0186.72%