CCL - Carnival Corporation & Plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL200131C000430002019-12-20 11:39AM EST43.007.465.706.000.00-10123.24%
CCL200131C000440002020-01-23 2:48PM EST44.005.604.705.000.00--0108.40%
CCL200131C000445002020-01-22 11:10AM EST44.506.105.205.50+2.45+67.12%10143.55%
CCL200131C000450002019-12-20 1:13PM EST45.005.653.803.900.00-101093.26%
CCL200131C000455002019-12-20 11:43AM EST45.504.873.403.600.00-2291.70%
CCL200131C000460002020-01-06 11:51AM EST46.003.202.853.000.00-101080.47%
CCL200131C000465002020-01-21 10:16AM EST46.504.102.402.550.00-15074.02%
CCL200131C000470002020-01-22 1:00PM EST47.003.611.952.100.00-21967.19%
CCL200131C000475002020-01-16 12:51PM EST47.503.601.601.700.00-11162.50%
CCL200131C000480002020-01-23 10:49AM EST48.001.251.201.300.00-101456.01%
CCL200131C000485002020-01-23 2:08PM EST48.501.400.850.950.00-73450.29%
CCL200131C000490002020-01-23 3:59PM EST49.001.050.600.700.00-215449.12%
CCL200131C000495002020-01-23 3:56PM EST49.500.730.400.500.00-13146.58%
CCL200131C000500002020-01-23 1:35PM EST50.000.450.250.300.00-2424642.09%
CCL200131C000505002020-01-24 9:41AM EST50.500.160.150.20+0.01+6.67%66740.82%
CCL200131C000510002020-01-23 2:20PM EST51.000.210.050.150.00-7121441.60%
CCL200131C000515002020-01-23 1:44PM EST51.500.130.050.100.00-6818741.02%
CCL200131C000520002020-01-23 1:59PM EST52.000.050.100.050.00-17060138.67%
CCL200131C000525002020-01-23 9:59AM EST52.500.050.050.050.00-4229341.80%
CCL200131C000530002020-01-22 3:43PM EST53.000.030.000.050.00-231,27444.92%
CCL200131C000540002020-01-21 1:13PM EST54.000.050.050.050.00-11045651.17%
CCL200131C000550002020-01-13 10:50AM EST55.000.020.000.050.00-1250.78%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL200131P000400002019-12-23 12:00AM EST40.000.130.000.050.00-2260.16%
CCL200131P000410002019-12-27 10:12AM EST41.000.040.000.050.00-1152.34%
CCL200131P000420002020-01-06 11:30AM EST42.000.050.000.050.00-1450.78%
CCL200131P000425002020-01-07 11:18AM EST42.500.080.000.050.00-1146.88%
CCL200131P000430002020-01-23 11:39AM EST43.000.050.000.050.00-73742.58%
CCL200131P000435002020-01-09 11:51AM EST43.500.050.000.100.00-27144.92%
CCL200131P000440002020-01-23 9:48AM EST44.000.050.000.100.00-54140.43%
CCL200131P000445002020-01-16 9:34AM EST44.500.050.000.050.00-14130.47%
CCL200131P000450002020-01-07 1:04PM EST45.000.100.000.100.00-24331.25%
CCL200131P000455002020-01-15 9:30AM EST45.500.050.000.100.00-13826.56%
CCL200131P000460002020-01-09 1:35PM EST46.000.170.000.150.00-311924.90%
CCL200131P000465002020-01-17 11:56AM EST46.500.200.050.150.00-67119.43%
CCL200131P000470002020-01-23 10:44AM EST47.000.200.150.250.00-12117.77%
CCL200131P000475002020-01-24 9:42AM EST47.500.270.250.30+0.07+35.00%121511.82%
CCL200131P000480002020-01-23 3:46PM EST48.000.250.350.450.00-486480.00%
CCL200131P000485002020-01-24 9:42AM EST48.500.600.550.60+0.21+53.85%191060.00%
CCL200131P000490002020-01-23 3:43PM EST49.000.550.700.800.00-35530.00%
CCL200131P000495002020-01-24 9:33AM EST49.500.901.051.15+0.20+28.57%34350.00%
CCL200131P000500002020-01-24 9:49AM EST50.001.401.401.50+0.40+40.00%30940.00%
CCL200131P000505002020-01-23 3:52PM EST50.501.351.801.900.00-101940.00%
CCL200131P000510002020-01-23 2:56PM EST51.001.752.202.350.00-6520.00%
CCL200131P000515002020-01-23 11:47AM EST51.502.902.702.800.00-103750.00%
CCL200131P000520002020-01-23 10:50AM EST52.003.313.103.200.00-1170.00%
CCL200131P000525002019-12-30 3:38PM EST52.502.003.603.800.00--20.00%
CCL200131P000530002020-01-22 11:15AM EST53.002.604.104.200.00---0.00%