CCL - Carnival Corporation & Plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL190830C000395002019-08-21 2:59PM EDT39.506.310.000.000.00--00.00%
CCL190830C000400002019-08-21 2:59PM EDT40.005.800.000.000.00-300.00%
CCL190830C000410002019-08-21 2:59PM EDT41.004.800.000.000.00-200.00%
CCL190830C000415002019-08-21 3:01PM EDT41.504.310.000.000.00--00.00%
CCL190830C000420002019-08-21 3:01PM EDT42.003.770.000.000.00-200.00%
CCL190830C000425002019-08-23 3:58PM EDT42.501.250.000.000.00---0.00%
CCL190830C000430002019-08-23 3:36PM EDT43.001.000.000.000.00-10300.00%
CCL190830C000435002019-08-23 3:42PM EDT43.500.700.000.000.00-12001.56%
CCL190830C000440002019-08-23 3:26PM EDT44.000.500.000.000.00-20003.13%
CCL190830C000445002019-08-23 2:57PM EDT44.500.300.000.000.00-11006.25%
CCL190830C000450002019-08-23 3:55PM EDT45.000.150.000.000.00-422012.50%
CCL190830C000455002019-08-23 3:41PM EDT45.500.100.000.000.00-317012.50%
CCL190830C000460002019-08-23 3:08PM EDT46.000.070.000.000.00-106012.50%
CCL190830C000465002019-08-23 2:16PM EDT46.500.050.000.000.00-6012.50%
CCL190830C000470002019-08-23 1:46PM EDT47.000.050.000.000.00-10025.00%
CCL190830C000475002019-08-22 10:27AM EDT47.500.050.000.000.00-5025.00%
CCL190830C000480002019-08-23 2:31PM EDT48.000.040.000.000.00-2025.00%
CCL190830C000485002019-08-05 11:17AM EDT48.500.130.000.000.00-1025.00%
CCL190830C000490002019-08-08 11:08AM EDT49.000.150.000.000.00-6025.00%
CCL190830C000495002019-07-29 12:06PM EDT49.500.250.000.000.00--025.00%
CCL190830C000500002019-08-19 9:55AM EDT50.000.030.000.000.00-1025.00%
CCL190830C000505002019-07-29 10:02AM EDT50.500.050.000.000.00-2025.00%
CCL190830C000520002019-07-23 9:30AM EDT52.000.050.000.000.00-2250.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL190830P000385002019-07-24 2:06PM EDT38.500.080.000.000.00--125.00%
CCL190830P000390002019-08-19 12:14AM EDT39.000.12-0.000.00--025.00%
CCL190830P000395002019-08-23 12:25PM EDT39.500.040.000.000.00-1025.00%
CCL190830P000405002019-08-19 12:14AM EDT40.500.170.000.000.00--012.50%
CCL190830P000415002019-08-06 11:14AM EDT41.500.400.000.000.00--012.50%
CCL190830P000420002019-08-23 3:50PM EDT42.000.300.000.000.00-4306.25%
CCL190830P000425002019-08-23 3:53PM EDT42.500.450.000.000.00-5606.25%
CCL190830P000430002019-08-23 3:50PM EDT43.000.600.000.000.00-7701.56%
CCL190830P000435002019-08-23 3:51PM EDT43.500.800.000.000.00-6300.00%
CCL190830P000440002019-08-23 3:50PM EDT44.001.060.000.000.00-6100.00%
CCL190830P000445002019-08-23 3:47PM EDT44.501.330.000.000.00-9300.00%
CCL190830P000450002019-08-23 12:15PM EDT45.001.240.000.000.00-5300.00%
CCL190830P000455002019-08-23 3:44PM EDT45.502.150.000.000.00-4200.00%
CCL190830P000460002019-08-23 12:58PM EDT46.002.250.000.000.00-100.00%
CCL190830P000465002019-08-23 1:40PM EDT46.502.890.000.000.00-200.00%
CCL190830P000470002019-08-21 10:05AM EDT47.001.730.000.000.00-400.00%
CCL190830P000475002019-08-21 11:12AM EDT47.502.330.000.000.00-100.00%
CCL190830P000480002019-08-01 1:26PM EDT48.001.700.000.000.00-200.00%
CCL190830P000485002019-08-21 9:32AM EDT48.503.290.000.000.00-200.00%
CCL190830P000490002019-08-02 11:28AM EDT49.003.700.000.000.00-400.00%
CCL190830P000500002019-08-21 9:58AM EDT50.004.700.000.000.00-400.00%