CCL - Carnival Corporation & plc

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:12.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230602C000120002023-05-26 3:59PM EDT2023-06-020.070.000.000.00-1,6806,15525.00%
CCL230609C000120002023-05-26 3:59PM EDT2023-06-090.160.000.000.00-1461,62112.50%
CCL230616C000120002023-05-26 3:56PM EDT2023-06-160.260.000.000.00-8312,6206.25%
CCL230623C000120002023-05-26 3:30PM EDT2023-06-230.380.000.000.00-2101,2716.25%
CCL230630C000120002023-05-26 3:56PM EDT2023-06-300.530.000.000.00-5608546.25%
CCL230707C000120002023-05-26 12:26PM EDT2023-07-070.610.000.000.00-686.25%
CCL230721C000120002023-05-26 3:59PM EDT2023-07-210.750.000.000.00-10,69151,6356.25%
CCL230818C000120002023-05-26 3:56PM EDT2023-08-180.950.000.000.00-6226833.13%
CCL230915C000120002023-05-26 3:48PM EDT2023-09-151.120.000.000.00-25510,4463.13%
CCL231020C000120002023-05-26 3:24PM EDT2023-10-201.390.000.000.00-4,5848,9763.13%
CCL250620C000120002023-05-26 3:37PM EDT2025-06-203.700.000.000.00-1321,4611.56%
CCL251219C000120002023-05-26 2:38PM EDT2025-12-194.300.000.000.00-97541.56%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230602P000120002023-05-26 1:11PM EDT2023-06-020.830.000.000.00-15620.00%
CCL230609P000120002023-05-26 2:28PM EDT2023-06-090.900.000.000.00-1041300.00%
CCL230616P000120002023-05-26 1:25PM EDT2023-06-161.010.000.000.00-3417,4830.00%
CCL230623P000120002023-05-26 2:26PM EDT2023-06-231.100.000.000.00-79830.00%
CCL230630P000120002023-05-17 3:40PM EDT2023-06-301.480.000.000.00--350.00%
CCL230721P000120002023-05-26 3:52PM EDT2023-07-211.400.000.000.00-1257,3860.00%
CCL230818P000120002023-05-26 3:50PM EDT2023-08-181.570.000.000.00-10860.00%
CCL230915P000120002023-05-26 1:59PM EDT2023-09-151.750.000.000.00-445,4180.00%
CCL231020P000120002023-05-26 1:50PM EDT2023-10-201.940.000.000.00-292850.00%
CCL250620P000120002023-05-26 1:50PM EDT2025-06-203.500.000.000.00-107900.00%
CCL251219P000120002023-05-18 9:45AM EDT2025-12-193.940.000.000.00-10880.00%