CCL - Carnival Corporation & plc

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Strike:8.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230602C000080002023-05-31 1:16PM EDT2023-06-023.053.753.950.00-42750.00%
CCL230609C000080002023-06-01 10:47AM EDT2023-06-093.703.803.90+0.35+10.45%92050.00%
CCL230623C000080002023-05-25 10:33AM EDT2023-06-233.073.853.950.00-203097.66%
CCL230721C000080002023-06-01 2:40PM EDT2023-07-214.003.904.05+0.50+14.29%2396980.47%
CCL230818C000080002023-06-01 9:44AM EDT2023-08-183.554.004.15+0.10+2.90%11876.17%
CCL230915C000080002023-05-30 10:12AM EDT2023-09-153.844.104.250.00-31,10073.63%
CCL231020C000080002023-05-30 10:44AM EDT2023-10-203.954.304.400.00-2830675.20%
CCL251219C000080002023-05-30 11:15AM EDT2025-12-196.116.356.700.00-121373.29%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CCL230602P000080002023-05-31 10:20AM EDT2023-06-020.020.000.030.00-4342368.75%
CCL230609P000080002023-05-26 1:56PM EDT2023-06-090.020.000.030.00-5127131.25%
CCL230616P000080002023-06-01 3:31PM EDT2023-06-160.020.020.03-0.01-33.33%1,0324,477104.69%
CCL230623P000080002023-05-31 10:48AM EDT2023-06-230.050.020.040.00-57789.06%
CCL230630P000080002023-05-31 10:55AM EDT2023-06-300.080.040.080.00-262388.67%
CCL230721P000080002023-06-01 3:56PM EDT2023-07-210.090.080.09-0.05-35.71%4720,25373.05%
CCL230818P000080002023-05-30 10:13AM EDT2023-08-180.200.150.160.00-3018068.16%
CCL230915P000080002023-06-01 3:14PM EDT2023-09-150.230.210.24-0.07-23.33%13121,90265.23%
CCL231020P000080002023-06-01 3:58PM EDT2023-10-200.330.320.39-0.11-25.00%4,57814,31166.02%
CCL251219P000080002023-05-30 10:31AM EDT2025-12-192.101.712.000.00-317057.03%