Options Chain for CARNIVAL PLC ADS (CUK) - $22.70 as of 11/20/2024 3:56:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.70 | 22.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 17.10 | 19.50 | % | 0 | 0 | 6.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 14.60 | 17.50 | % | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 11.20 | 14.80 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 12.50 | 9.60 | 12.40 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 7.10 | 10.00 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 4.80 | 7.90 | 4.83 | 0.00 | 0.00% | 0 | 2 | 2.16 | 0.98 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 2.55 | 4.00 | 3.10 | +0.27 | +9.55% | 1 | 17 | 0.98 | 0.86 | 0.08 | -0.01 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 2.20 | 1.25 | -0.10 | -7.41% | 2 | 33 | 0.81 | 0.56 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 0.20 | 0.65 | 0.40 | % | 3 | 0 | 0.45 | 0.25 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 30.00 | 0.00 | 0.30 | 0.04 | % | 1 | 0 | 0.78 | 0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:57 PM EST | |
| 35.00 | 0.00 | 1.90 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 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 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.95 | % | 0 | 0 | 6.75 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.25 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.45 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:57 PM EST |
| 12.50 | 0.00 | 2.00 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 15.00 | 0.00 | 1.25 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 17.50 | 0.00 | 1.40 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.50 | -0.02 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 1.55 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.81 | -0.14 | 0.08 | -0.01 | 11/18/2024 | 11/20/2024 3:59:57 PM EST |
| 22.50 | 0.00 | 1.90 | 1.15 | -0.20 | -14.82% | 1 | 1 | 0.78 | -0.44 | 0.14 | -0.02 | 11/20/2024 | 11/20/2024 3:59:57 PM EST |
| 25.00 | 1.90 | 3.50 | % | 0 | 0 | 0.80 | -0.75 | 0.11 | -0.02 | 11/20/2024 3:59:57 PM EST | |||
| 30.00 | 6.80 | 9.30 | % | 0 | 0 | 1.63 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:57 PM EST | |||
| 35.00 | 11.70 | 13.60 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:57 PM EST |