Options Chain for CARNIVAL PLC ADS (CUK) - $18.68 as of 3/28/2025 2:46:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 17.30 | % | 0 | 0 | 9.04 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 12.40 | 14.80 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 10.10 | 12.30 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 7.60 | 9.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.50 | 5.20 | 7.30 | 10.60 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.97 | 0.02 | 0.00 | 11/15/2024 | 3/28/2025 3:59:53 PM EST |
| 15.00 | 3.20 | 3.50 | 4.07 | -4.23 | -50.97% | 10 | 1 | 0.52 | 0.85 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 1.40 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 8 | 0.57 | 0.61 | 0.11 | -0.02 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 1.20 | 1.08 | 0.00 | 0.00% | 0 | 121 | 0.48 | 0.33 | 0.11 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.55 | 0.39 | 0.00 | 0.00% | 0 | 34 | 0.54 | 0.14 | 0.07 | -0.01 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 112 | 0.72 | 0.05 | 0.03 | 0.00 | 3/4/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.28 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 3/28/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 4 | 1.35 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.20 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 12.50 | 0.00 | 2.00 | % | 0 | 0 | 0.96 | -0.03 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 30 | 0.74 | -0.15 | 0.07 | -0.01 | 12/23/2024 | 3/28/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 1.40 | 1.75 | 0.00 | 0.00% | 0 | 5 | 0.37 | -0.39 | 0.11 | -0.02 | 3/11/2025 | 3/28/2025 3:59:53 PM EST |
| 20.00 | 2.10 | 3.00 | 1.19 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.67 | 0.11 | -0.01 | 2/28/2025 | 3/28/2025 3:59:53 PM EST |
| 22.50 | 4.40 | 5.10 | 4.00 | 0.00 | 0.00% | 0 | 69 | 0.64 | -0.86 | 0.07 | -0.01 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 25.00 | 6.80 | 7.50 | 7.22 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.95 | 0.03 | 0.00 | 3/21/2025 | 3/28/2025 3:59:53 PM EST |
| 30.00 | 11.80 | 12.50 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 35.00 | 16.80 | 18.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |