CUK - Carnival Corporation & Plc

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CUK200417C000050002020-04-03 3:34PM EDT5.003.000.904.100.00-111531.25%
CUK200417C000075002020-03-30 12:25PM EDT7.504.171.402.850.00-12346.48%
CUK200417C000100002020-04-03 3:38PM EDT10.000.450.450.50+0.12+36.36%3278194.14%
CUK200417C000125002020-04-03 3:58PM EDT12.500.200.100.25-0.10-33.33%195198.83%
CUK200417C000150002020-04-02 9:50AM EDT15.000.350.050.100.00-126207.81%
CUK200417C000175002020-04-03 3:19PM EDT17.500.050.000.05-0.10-66.67%1140203.13%
CUK200417C000200002020-03-30 10:27AM EDT20.000.050.000.250.00-515301.56%
CUK200417C000225002020-03-30 10:09AM EDT22.500.050.000.750.00-131418.75%
CUK200417C000500002020-03-26 12:05PM EDT50.000.050.000.750.00--1604.69%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CUK200417P000025002020-04-03 3:50PM EDT2.500.100.050.10-0.10-50.00%2064403.13%
CUK200417P000050002020-04-03 2:56PM EDT5.000.340.300.35-0.06-15.00%1246285.16%
CUK200417P000075002020-04-03 3:50PM EDT7.500.950.951.00-0.40-29.63%32168212.50%
CUK200417P000100002020-04-03 11:57AM EDT10.002.902.352.85+0.05+1.75%15229204.69%
CUK200417P000125002020-04-03 1:15PM EDT12.504.602.305.30-0.70-13.21%567326.56%
CUK200417P000150002020-04-01 12:49PM EDT15.004.605.508.200.00-29464.26%
CUK200417P000175002020-04-03 10:17AM EDT17.509.808.0010.50+4.42+82.16%413475.00%
CUK200417P000200002020-03-24 10:37AM EDT20.005.7010.6012.600.00-335428.13%
CUK200417P000225002020-03-11 11:00AM EDT22.505.3013.0015.800.00-10606.64%
CUK200417P000250002020-03-20 1:29PM EDT25.0010.5015.8018.200.00-10617.19%
CUK200417P000300002020-04-01 3:18PM EDT30.0021.0021.7022.400.00-25475.78%
CUK200417P000350002020-03-27 4:13AM EDT35.005.9025.6028.700.00--1395.31%