CCL - Carnival Corporation & Plc
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL200131C00043000 | 2019-12-20 11:39AM EST | 43.00 | 7.46 | 5.70 | 6.00 | 0.00 | - | 1 | 0 | 123.24% |
| CCL200131C00044000 | 2020-01-23 2:48PM EST | 44.00 | 5.60 | 4.70 | 5.00 | 0.00 | - | - | 0 | 108.40% |
| CCL200131C00044500 | 2020-01-22 11:10AM EST | 44.50 | 6.10 | 5.20 | 5.50 | +2.45 | +67.12% | 1 | 0 | 143.55% |
| CCL200131C00045000 | 2019-12-20 1:13PM EST | 45.00 | 5.65 | 3.80 | 3.90 | 0.00 | - | 10 | 10 | 93.26% |
| CCL200131C00045500 | 2019-12-20 11:43AM EST | 45.50 | 4.87 | 3.40 | 3.60 | 0.00 | - | 2 | 2 | 91.70% |
| CCL200131C00046000 | 2020-01-06 11:51AM EST | 46.00 | 3.20 | 2.85 | 3.00 | 0.00 | - | 10 | 10 | 80.47% |
| CCL200131C00046500 | 2020-01-21 10:16AM EST | 46.50 | 4.10 | 2.40 | 2.55 | 0.00 | - | 1 | 50 | 74.02% |
| CCL200131C00047000 | 2020-01-22 1:00PM EST | 47.00 | 3.61 | 1.95 | 2.10 | 0.00 | - | 2 | 19 | 67.19% |
| CCL200131C00047500 | 2020-01-16 12:51PM EST | 47.50 | 3.60 | 1.60 | 1.70 | 0.00 | - | 1 | 11 | 62.50% |
| CCL200131C00048000 | 2020-01-23 10:49AM EST | 48.00 | 1.25 | 1.20 | 1.30 | 0.00 | - | 10 | 14 | 56.01% |
| CCL200131C00048500 | 2020-01-23 2:08PM EST | 48.50 | 1.40 | 0.85 | 0.95 | 0.00 | - | 7 | 34 | 50.29% |
| CCL200131C00049000 | 2020-01-23 3:59PM EST | 49.00 | 1.05 | 0.60 | 0.70 | 0.00 | - | 2 | 154 | 49.12% |
| CCL200131C00049500 | 2020-01-23 3:56PM EST | 49.50 | 0.73 | 0.40 | 0.50 | 0.00 | - | 1 | 31 | 46.58% |
| CCL200131C00050000 | 2020-01-23 1:35PM EST | 50.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 24 | 246 | 42.09% |
| CCL200131C00050500 | 2020-01-24 9:41AM EST | 50.50 | 0.16 | 0.15 | 0.20 | +0.01 | +6.67% | 6 | 67 | 40.82% |
| CCL200131C00051000 | 2020-01-23 2:20PM EST | 51.00 | 0.21 | 0.05 | 0.15 | 0.00 | - | 71 | 214 | 41.60% |
| CCL200131C00051500 | 2020-01-23 1:44PM EST | 51.50 | 0.13 | 0.05 | 0.10 | 0.00 | - | 68 | 187 | 41.02% |
| CCL200131C00052000 | 2020-01-23 1:59PM EST | 52.00 | 0.05 | 0.10 | 0.05 | 0.00 | - | 170 | 601 | 38.67% |
| CCL200131C00052500 | 2020-01-23 9:59AM EST | 52.50 | 0.05 | 0.05 | 0.05 | 0.00 | - | 42 | 293 | 41.80% |
| CCL200131C00053000 | 2020-01-22 3:43PM EST | 53.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 23 | 1,274 | 44.92% |
| CCL200131C00054000 | 2020-01-21 1:13PM EST | 54.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 110 | 456 | 51.17% |
| CCL200131C00055000 | 2020-01-13 10:50AM EST | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 50.78% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CCL200131P00040000 | 2019-12-23 12:00AM EST | 40.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 60.16% |
| CCL200131P00041000 | 2019-12-27 10:12AM EST | 41.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 52.34% |
| CCL200131P00042000 | 2020-01-06 11:30AM EST | 42.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 50.78% |
| CCL200131P00042500 | 2020-01-07 11:18AM EST | 42.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 46.88% |
| CCL200131P00043000 | 2020-01-23 11:39AM EST | 43.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 37 | 42.58% |
| CCL200131P00043500 | 2020-01-09 11:51AM EST | 43.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 71 | 44.92% |
| CCL200131P00044000 | 2020-01-23 9:48AM EST | 44.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 41 | 40.43% |
| CCL200131P00044500 | 2020-01-16 9:34AM EST | 44.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 30.47% |
| CCL200131P00045000 | 2020-01-07 1:04PM EST | 45.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 43 | 31.25% |
| CCL200131P00045500 | 2020-01-15 9:30AM EST | 45.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 38 | 26.56% |
| CCL200131P00046000 | 2020-01-09 1:35PM EST | 46.00 | 0.17 | 0.00 | 0.15 | 0.00 | - | 3 | 119 | 24.90% |
| CCL200131P00046500 | 2020-01-17 11:56AM EST | 46.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 6 | 71 | 19.43% |
| CCL200131P00047000 | 2020-01-23 10:44AM EST | 47.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 21 | 17.77% |
| CCL200131P00047500 | 2020-01-24 9:42AM EST | 47.50 | 0.27 | 0.25 | 0.30 | +0.07 | +35.00% | 1 | 215 | 11.82% |
| CCL200131P00048000 | 2020-01-23 3:46PM EST | 48.00 | 0.25 | 0.35 | 0.45 | 0.00 | - | 48 | 648 | 0.00% |
| CCL200131P00048500 | 2020-01-24 9:42AM EST | 48.50 | 0.60 | 0.55 | 0.60 | +0.21 | +53.85% | 19 | 106 | 0.00% |
| CCL200131P00049000 | 2020-01-23 3:43PM EST | 49.00 | 0.55 | 0.70 | 0.80 | 0.00 | - | 3 | 553 | 0.00% |
| CCL200131P00049500 | 2020-01-24 9:33AM EST | 49.50 | 0.90 | 1.05 | 1.15 | +0.20 | +28.57% | 3 | 435 | 0.00% |
| CCL200131P00050000 | 2020-01-24 9:49AM EST | 50.00 | 1.40 | 1.40 | 1.50 | +0.40 | +40.00% | 30 | 94 | 0.00% |
| CCL200131P00050500 | 2020-01-23 3:52PM EST | 50.50 | 1.35 | 1.80 | 1.90 | 0.00 | - | 10 | 194 | 0.00% |
| CCL200131P00051000 | 2020-01-23 2:56PM EST | 51.00 | 1.75 | 2.20 | 2.35 | 0.00 | - | 6 | 52 | 0.00% |
| CCL200131P00051500 | 2020-01-23 11:47AM EST | 51.50 | 2.90 | 2.70 | 2.80 | 0.00 | - | 103 | 75 | 0.00% |
| CCL200131P00052000 | 2020-01-23 10:50AM EST | 52.00 | 3.31 | 3.10 | 3.20 | 0.00 | - | 1 | 17 | 0.00% |
| CCL200131P00052500 | 2019-12-30 3:38PM EST | 52.50 | 2.00 | 3.60 | 3.80 | 0.00 | - | - | 2 | 0.00% |
| CCL200131P00053000 | 2020-01-22 11:15AM EST | 53.00 | 2.60 | 4.10 | 4.20 | 0.00 | - | - | - | 0.00% |