Options Chain for CARNIVAL CORP PAIRED CTF (CCL) - $16.34 as of 3/28/2024 9:14:33 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 13.70 | 14.00 | 14.20 | -0.80 | -5.34% | 3 | 16 | 8.16 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
5.00 | 10.95 | 11.45 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
7.50 | 8.75 | 8.95 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
9.00 | 6.30 | 7.50 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
9.50 | 5.85 | 7.00 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
10.00 | 5.35 | 6.45 | % | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
10.50 | 4.80 | 6.10 | 7.15 | 0.00 | 0.00% | 0 | 2 | 1.97 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
11.00 | 5.25 | 5.45 | 5.50 | 0.00 | 0.00% | 0 | 28 | 1.79 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
11.50 | 3.95 | 5.40 | 5.75 | 0.00 | 0.00% | 0 | 7 | 1.62 | 1.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
12.00 | 3.55 | 4.85 | 4.55 | 0.00 | 0.00% | 0 | 7 | 1.46 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
12.50 | 2.96 | 3.95 | 4.20 | 0.00 | 0.00% | 0 | 6 | 1.30 | 1.00 | 0.00 | 0.00 | 3/18/2024 | 3/28/2024 4:00:06 PM EST |
13.00 | 2.66 | 3.45 | 4.40 | 0.00 | 0.00% | 0 | 50 | 1.14 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
13.50 | 2.77 | 2.95 | 4.00 | 0.00 | 0.00% | 0 | 51 | 0.99 | 1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
14.00 | 2.22 | 2.49 | 3.10 | 0.00 | 0.00% | 0 | 131 | 1.00 | 1.00 | 0.01 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
14.50 | 1.42 | 2.18 | 2.10 | -0.55 | -20.76% | 45 | 106 | 0.74 | 0.98 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
15.00 | 1.36 | 1.43 | 1.40 | -0.78 | -35.78% | 119 | 193 | 0.31 | 0.93 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
15.50 | 0.85 | 0.96 | 0.96 | -0.77 | -44.51% | 126 | 1,237 | 0.35 | 0.84 | 0.27 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
16.00 | 0.54 | 0.58 | 0.56 | -0.72 | -56.25% | 466 | 1,880 | 0.35 | 0.68 | 0.41 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
16.50 | 0.28 | 0.30 | 0.30 | -0.49 | -62.03% | 5,480 | 3,214 | 0.36 | 0.46 | 0.45 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
17.00 | 0.14 | 0.15 | 0.15 | -0.42 | -73.69% | 10,836 | 23,171 | 0.38 | 0.27 | 0.35 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
17.50 | 0.06 | 0.07 | 0.07 | -0.27 | -79.42% | 12,633 | 12,343 | 0.40 | 0.15 | 0.23 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
18.00 | 0.02 | 0.04 | 0.04 | -0.14 | -77.78% | 4,621 | 9,701 | 0.44 | 0.08 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
18.50 | 0.01 | 0.03 | 0.03 | -0.07 | -70.00% | 632 | 2,680 | 0.47 | 0.04 | 0.08 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
19.00 | 0.01 | 0.02 | 0.01 | -0.03 | -75.00% | 724 | 4,101 | 0.52 | 0.02 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
19.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 329 | 4,483 | 0.57 | 0.01 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
20.00 | 0.00 | 0.01 | 0.05 | +0.03 | +150.00% | 72 | 12,268 | 0.64 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
20.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 2,332 | 0.78 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
21.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 41 | 2,130 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
21.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 332 | 0.83 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
22.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 2 | 180 | 1.04 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
22.50 | 0.00 | 0.49 | 0.01 | 0.00 | 0.00% | 0 | 197 | 2.13 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
23.00 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 254 | 1.31 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
23.50 | 0.00 | 0.49 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 248 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
24.50 | 0.00 | 0.49 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
25.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 487 | 1.32 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
25.50 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 122 | 2.09 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
26.00 | 0.00 | 0.49 | 0.02 | 0.00 | 0.00% | 0 | 525 | 2.69 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
26.50 | 0.00 | 0.49 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
27.00 | 0.00 | 0.49 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
27.50 | 0.00 | 0.49 | % | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
28.00 | 0.00 | 0.49 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
28.50 | 0.00 | 0.49 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
29.00 | 0.00 | 0.49 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
29.50 | 0.00 | 0.49 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
30.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 20 | 1.77 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
30.50 | 0.00 | 0.01 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
31.00 | 0.00 | 0.01 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
31.50 | 0.00 | 0.01 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
32.00 | 0.00 | 0.01 | 0.61 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
32.50 | 0.00 | 0.01 | % | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
5.00 | 0.00 | 0.01 | % | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
7.50 | 0.00 | 0.01 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
9.00 | 0.00 | 0.01 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
9.50 | 0.00 | 0.01 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
10.00 | 0.00 | 0.01 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
10.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 20 | 1.32 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 4:00:06 PM EST |
11.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 268 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
11.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 7,636 | 1.19 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
12.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 375 | 1.06 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 3/28/2024 4:00:06 PM EST |
12.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 44 | 0.85 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
13.00 | 0.00 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 1,292 | 0.82 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
13.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 6 | 72 | 0.63 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
14.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 3 | 475 | 0.59 | 0.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
14.50 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 130 | 662 | 0.46 | -0.02 | 0.06 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
15.00 | 0.02 | 0.03 | 0.02 | +0.01 | +100.00% | 511 | 2,286 | 0.39 | -0.07 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
15.50 | 0.07 | 0.08 | 0.08 | +0.03 | +60.00% | 518 | 2,185 | 0.38 | -0.16 | 0.27 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
16.00 | 0.19 | 0.20 | 0.19 | +0.11 | +137.50% | 2,040 | 4,090 | 0.37 | -0.32 | 0.41 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
16.50 | 0.42 | 0.44 | 0.42 | +0.23 | +121.06% | 3,165 | 11,697 | 0.37 | -0.54 | 0.45 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
17.00 | 0.76 | 0.79 | 0.78 | +0.43 | +122.86% | 1,368 | 2,379 | 0.39 | -0.73 | 0.35 | -0.02 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
17.50 | 1.16 | 1.39 | 1.06 | +0.42 | +65.63% | 119 | 740 | 0.54 | -0.85 | 0.23 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
18.00 | 1.54 | 1.74 | 1.50 | +0.49 | +48.52% | 27 | 175 | 0.60 | -0.92 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
18.50 | 2.03 | 2.30 | 1.84 | +0.49 | +36.30% | 4 | 267 | 1.00 | -0.96 | 0.08 | -0.01 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
19.00 | 2.53 | 2.79 | 2.18 | +0.63 | +40.65% | 6 | 38 | 0.88 | -0.98 | 0.04 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
19.50 | 2.80 | 3.60 | 2.95 | +0.48 | +19.44% | 2 | 4 | 0.74 | -0.99 | 0.02 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
20.00 | 2.56 | 3.75 | 3.34 | +0.12 | +3.73% | 1 | 6 | 0.82 | -1.00 | 0.01 | 0.00 | 3/28/2024 | 3/28/2024 4:00:06 PM EST |
20.50 | 4.05 | 4.25 | 3.45 | 0.00 | 0.00% | 0 | 52 | 0.90 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
21.00 | 4.55 | 4.75 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
21.50 | 4.25 | 5.25 | 4.75 | 0.00 | 0.00% | 0 | 14 | 1.57 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
22.00 | 5.55 | 5.75 | 4.72 | 0.00 | 0.00% | 0 | 10 | 1.12 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
22.50 | 5.10 | 6.25 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
23.00 | 5.80 | 6.75 | 6.14 | 0.00 | 0.00% | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 3/28/2024 4:00:06 PM EST |
23.50 | 7.00 | 7.30 | 7.00 | 0.00 | 0.00% | 0 | 2 | 1.31 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
24.00 | 6.85 | 7.75 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
24.50 | 7.35 | 8.90 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
25.00 | 8.55 | 8.75 | 7.80 | 0.00 | 0.00% | 0 | 2 | 1.73 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
25.50 | 8.25 | 9.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
26.00 | 9.55 | 9.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
26.50 | 10.05 | 10.55 | 9.00 | 0.00 | 0.00% | 0 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
27.00 | 10.55 | 10.80 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
27.50 | 11.05 | 11.25 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
28.00 | 11.55 | 12.45 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
28.50 | 12.05 | 13.15 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
29.00 | 12.55 | 12.95 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
29.50 | 11.80 | 14.15 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
30.00 | 13.55 | 13.75 | 13.50 | 0.00 | 0.00% | 0 | 9 | 2.29 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |
30.50 | 13.15 | 15.10 | % | 0 | 0 | 4.72 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
31.00 | 14.55 | 14.75 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
31.50 | 14.15 | 15.25 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
32.00 | 15.55 | 15.75 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/28/2024 4:00:06 PM EST | |||
32.50 | 15.10 | 16.25 | 15.35 | 0.00 | 0.00% | 0 | 1 | 2.53 | -1.00 | 0.00 | 0.00 | 3/27/2024 | 3/28/2024 4:00:06 PM EST |