CUK - Carnival Corporation & Plc

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CUK200717C000025002020-06-22 6:51PM EDT2.5012.107.4011.600.00--01,275.78%
CUK200717C000075002020-06-30 11:13AM EDT7.504.803.707.000.00-10195.31%
CUK200717C000100002020-06-29 2:53PM EDT10.003.602.053.70+1.10+44.00%23110.94%
CUK200717C000125002020-07-02 9:30AM EDT12.501.551.101.90+0.25+19.23%5145145.90%
CUK200717C000150002020-07-01 3:53PM EDT15.000.450.150.60+0.08+21.62%1402113.28%
CUK200717C000175002020-07-02 1:59PM EDT17.500.100.050.10-0.05-33.33%2376107.42%
CUK200717C000200002020-06-30 1:47PM EDT20.000.100.000.200.00-3332148.44%
CUK200717C000225002020-06-30 1:40PM EDT22.500.050.000.250.00-11,174184.38%
CUK200717C000250002020-06-23 3:59PM EDT25.000.150.000.650.00-14258.59%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CUK200717P000050002020-06-26 3:47PM EDT5.000.100.000.500.00-346381.25%
CUK200717P000075002020-07-01 10:58AM EDT7.500.050.000.050.00-1351143.75%
CUK200717P000100002020-07-02 2:57PM EDT10.000.270.100.20+0.02+8.00%13157112.11%
CUK200717P000125002020-07-02 2:57PM EDT12.501.000.851.000.00-10232109.38%
CUK200717P000150002020-06-30 12:48PM EDT15.002.972.002.850.00-28781.45%
CUK200717P000175002020-06-26 11:38AM EDT17.505.503.206.100.00-1103283.20%
CUK200717P000200002020-06-15 11:36AM EDT20.005.196.208.900.00-6162189.84%
CUK200717P000225002020-06-29 11:59AM EDT22.5011.007.6011.600.00-11425.98%