CCL - Carnival Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL190621C000400002019-06-07 12:21PM EDT40.0012.4012.9013.900.00-13150.78%
CCL190621C000450002019-06-07 12:14PM EDT45.007.407.808.500.00-1263.28%
CCL190621C000465002019-05-24 12:29PM EDT46.505.526.606.800.00-101062.50%
CCL190621C000470002019-06-10 3:44PM EDT47.006.306.106.300.00-2758.40%
CCL190621C000500002019-06-13 12:23PM EDT50.003.053.103.300.00-22641.90%
CCL190621C000505002019-06-06 12:41PM EDT50.501.052.652.800.00-111137.01%
CCL190621C000510002019-06-11 2:14PM EDT51.002.602.202.350.00-34834.96%
CCL190621C000515002019-06-05 1:02PM EDT51.500.801.751.900.00-113932.03%
CCL190621C000520002019-06-14 12:17PM EDT52.001.151.351.50-0.30-20.69%313530.57%
CCL190621C000525002019-06-14 3:25PM EDT52.501.171.001.10+0.22+23.16%3717027.74%
CCL190621C000530002019-06-14 3:44PM EDT53.000.750.650.80+0.10+15.38%5415627.20%
CCL190621C000535002019-06-14 3:23PM EDT53.500.500.400.50+0.10+25.00%2018124.71%
CCL190621C000540002019-06-14 3:43PM EDT54.000.280.250.30-0.02-6.67%291,81223.63%
CCL190621C000550002019-06-13 11:01AM EDT55.000.100.000.100.00-11,74423.44%
CCL190621C000575002019-06-03 3:53PM EDT57.500.030.000.050.00-1022336.72%
CCL190621C000600002019-05-23 9:32AM EDT60.000.030.000.050.00-102951.95%
CCL190621C000625002019-06-10 9:57AM EDT62.500.030.000.050.00-6559.38%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CCL190621P000400002019-05-16 12:28PM EDT40.000.030.000.050.00-2698.44%
CCL190621P000450002019-05-28 11:52AM EDT45.000.010.050.050.00-16168.75%
CCL190621P000475002019-06-10 11:57AM EDT47.500.050.000.050.00-569649.61%
CCL190621P000480002019-06-04 9:46AM EDT48.000.150.050.050.00-1845.70%
CCL190621P000490002019-06-10 11:06AM EDT49.000.050.000.100.00-58644.14%
CCL190621P000500002019-06-14 10:39AM EDT50.000.050.050.10-0.08-61.54%2035135.55%
CCL190621P000505002019-06-13 1:22PM EDT50.500.100.050.100.00-776731.06%
CCL190621P000510002019-06-14 2:14PM EDT51.000.150.050.15+0.01+7.14%1230830.08%
CCL190621P000515002019-06-11 12:42PM EDT51.500.250.100.200.00-110727.93%
CCL190621P000525002019-06-14 3:58PM EDT52.500.360.300.40-0.14-28.00%5219624.61%
CCL190621P000530002019-06-14 3:40PM EDT53.000.520.500.60-0.18-25.71%289324.27%
CCL190621P000550002019-06-14 12:53PM EDT55.002.111.802.00+0.18+9.33%59324.81%
CCL190621P000575002019-06-11 10:07AM EDT57.504.304.204.500.00-3044.73%
CCL190621P000600002019-06-11 12:55PM EDT60.007.006.707.000.00-1061.72%
CCL190621P000650002019-06-07 12:23PM EDT65.0012.6011.5012.200.00-22113.28%
CCL190621P000700002019-06-13 1:55PM EDT70.0016.9016.7017.100.00-1090.63%