UK Markets closed

Carnival plc (CUK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.56-0.08 (-0.45%)
At close: 04:00PM EST
17.57 +0.01 (+0.06%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CUK220218C000075002021-12-01 10:03AM EST7.509.5011.0011.200.00-24397.46%
CUK220218C000100002021-12-23 9:33AM EST10.009.909.4010.800.00-13450.20%
CUK220218C000125002021-12-14 9:35AM EST12.504.806.808.300.00-18330.08%
CUK220218C000150002022-01-04 9:52AM EST15.005.234.606.000.00-3116253.91%
CUK220218C000175002021-12-29 9:33AM EST17.502.202.352.800.00-124152.54%
CUK220218C000200002022-01-05 12:12PM EST20.001.201.001.70-0.15-11.11%1125132.81%
CUK220218C000225002022-01-05 9:57AM EST22.500.620.400.55+0.02+3.33%2383108.98%
CUK220218C000250002022-01-05 3:42PM EST25.000.200.150.20-0.05-20.00%21,128102.73%
CUK220218C000300002022-01-04 3:23PM EST30.000.050.000.700.00-1360163.28%
CUK220218C000350002021-12-22 10:34AM EST35.000.050.000.050.00-45178123.44%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CUK220218P000050002021-12-13 12:08AM EST5.000.050.000.800.00--10408.59%
CUK220218P000075002021-11-10 6:59AM EST7.500.050.000.750.00--10282.81%
CUK220218P000100002021-12-15 11:11AM EST10.000.180.000.800.00-122204.88%
CUK220218P000125002021-12-31 3:43PM EST12.500.150.000.000.00-12,78225.00%
CUK220218P000150002021-12-29 3:50PM EST15.000.500.100.250.00-1861.52%
CUK220218P000175002022-01-05 3:53PM EST17.500.550.450.70-0.12-17.91%1321043.56%
CUK220218P000200002022-01-04 10:37AM EST20.001.351.551.700.00-127520.00%
CUK220218P000225002022-01-03 12:41PM EST22.503.473.304.200.00-101600.00%
CUK220218P000250002022-01-03 9:30AM EST25.006.605.006.300.00-250.00%
CUK220218P000350002021-12-29 3:44PM EST35.0016.0414.8016.000.00-130.00%