CCL - Carnival Corporation & plc

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:4.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230616C000040002023-05-30 9:30AM EDT2023-06-167.547.757.900.00-20200281.25%
CCL230721C000040002023-06-01 12:22PM EDT2023-07-217.777.807.95+1.52+24.32%613140.63%
CCL230915C000040002023-05-04 10:39AM EDT2023-09-155.407.808.000.00-274108.59%
CCL231020C000040002023-05-05 3:53PM EDT2023-10-206.207.908.050.00-48113.28%
CCL240119C000040002023-05-30 10:45AM EDT2024-01-197.688.008.150.00-2356101.95%
CCL240621C000040002023-06-01 9:39AM EDT2024-06-217.858.258.40+0.25+3.29%134399.02%
CCL250117C000040002023-05-15 9:37AM EDT2025-01-176.658.508.800.00-1211797.07%
CCL250620C000040002023-05-24 3:52PM EDT2025-06-207.638.659.200.00-18798.73%
CCL251219C000040002023-05-30 3:03PM EDT2025-12-198.658.609.150.00-57286.57%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230616P000040002023-05-18 10:13AM EDT2023-06-160.030.000.020.00-6145,184218.75%
CCL230721P000040002023-05-24 2:28PM EDT2023-07-210.010.000.030.00-51,293131.25%
CCL230915P000040002023-06-01 3:09PM EDT2023-09-150.030.030.05-0.03-50.00%1,0001,752104.69%
CCL231020P000040002023-06-01 3:24PM EDT2023-10-200.060.050.07-0.02-25.00%21,57997.66%
CCL240119P000040002023-05-22 1:06PM EDT2024-01-190.140.120.130.00-410,47988.28%
CCL240621P000040002023-05-24 3:58PM EDT2024-06-210.290.200.270.00-195880.08%
CCL250117P000040002023-06-01 3:48PM EDT2025-01-170.420.420.51-0.02-4.55%1034,24879.20%
CCL250620P000040002023-06-01 1:37PM EDT2025-06-200.590.520.68-0.03-4.84%503,90577.25%
CCL251219P000040002023-05-19 3:21PM EDT2025-12-190.840.580.820.00-14773.54%