Carnival plc (CUK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:23AM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CUK220520C00002500 | 2021-12-13 11:48AM EDT | 2.50 | 14.20 | 16.50 | 17.20 | 0.00 | - | - | 0 | 0.00% |
| CUK220520C00007500 | 2021-12-06 2:46PM EDT | 7.50 | 10.00 | 11.50 | 12.30 | 0.00 | - | 1 | 1 | 7,812.50% |
| CUK220520C00010000 | 2021-12-23 10:45AM EDT | 10.00 | 9.50 | 8.90 | 9.90 | 0.00 | - | 15 | 23 | 4,292.19% |
| CUK220520C00012500 | 2021-12-07 10:46AM EDT | 12.50 | 5.50 | 6.80 | 8.70 | 0.00 | - | 1 | 5 | 3,451.56% |
| CUK220520C00015000 | 2022-01-05 10:31AM EDT | 15.00 | 6.00 | 5.20 | 5.40 | +0.30 | +5.26% | 5 | 33 | 2,475.00% |
| CUK220520C00017500 | 2021-12-15 10:42AM EDT | 17.50 | 1.80 | 3.50 | 3.80 | 0.00 | - | 2 | 76 | 2,001.56% |
| CUK220520C00020000 | 2022-01-04 11:10AM EDT | 20.00 | 2.62 | 2.20 | 2.45 | 0.00 | - | 2 | 165 | 1,657.81% |
| CUK220520C00022500 | 2021-12-29 12:29PM EDT | 22.50 | 1.30 | 1.25 | 1.45 | 0.00 | - | 1 | 142 | 1,401.56% |
| CUK220520C00025000 | 2022-01-04 4:41PM EDT | 25.00 | 1.00 | 0.70 | 0.90 | 0.00 | - | 17 | 1,083 | 1,259.38% |
| CUK220520C00030000 | 2022-01-04 1:02PM EDT | 30.00 | 0.30 | 0.20 | 0.40 | 0.00 | - | 12 | 143 | 1,117.19% |
| CUK220520C00035000 | 2021-11-29 10:42AM EDT | 35.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 50.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CUK220520P00005000 | 2022-01-05 10:30AM EDT | 5.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 1,510.94% |
| CUK220520P00010000 | 2022-01-03 2:36PM EDT | 10.00 | 0.30 | 0.05 | 0.00 | 0.00 | - | 13 | 13 | 231.25% |
| CUK220520P00012500 | 2021-12-16 2:20PM EDT | 12.50 | 0.80 | 0.20 | 0.35 | 0.00 | - | 1 | 61 | 56.25% |
| CUK220520P00015000 | 2022-01-04 10:30AM EDT | 15.00 | 0.55 | 0.60 | 0.70 | 0.00 | - | 16 | 0 | 0.00% |
| CUK220520P00017500 | 2022-01-05 10:30AM EDT | 17.50 | 1.35 | 1.40 | 1.95 | -0.10 | -6.90% | 29 | 153 | 0.00% |
| CUK220520P00020000 | 2022-01-05 10:30AM EDT | 20.00 | 2.50 | 2.35 | 3.10 | -0.50 | -16.67% | 14 | 82 | 0.00% |
| CUK220520P00025000 | 2021-11-26 10:30AM EDT | 25.00 | 8.90 | 6.30 | 8.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
