Options Chain for CARNIVAL PLC ADR (CUK) - $13.72 as of 4/26/2024 3:06:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.10 | 12.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 8.00 | 10.00 | % | 0 | 0 | 5.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 5.50 | 7.50 | 8.25 | 0.00 | 0.00% | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 1/17/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 3.50 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 7 | 2.11 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 1.25 | 1.85 | 1.15 | 0.00 | 0.00% | 0 | 26 | 0.74 | 0.83 | 0.19 | -0.01 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 117 | 0.38 | 0.17 | 0.20 | -0.01 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 0.00 | 0.05 | 0.02 | -0.03 | -60.00% | 16 | 144 | 0.63 | 0.00 | 0.01 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 220 | 0.89 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 2.12 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 28 | 2.37 | 0.00 | 0.00 | 0.00 | 1/25/2024 | 4/26/2024 4:00:00 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 | 7.47 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 20 | 2.93 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 423 | 1.14 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 0.10 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 87 | 0.43 | -0.17 | 0.19 | -0.01 | 4/19/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 1.40 | 1.55 | 2.10 | 0.00 | 0.00% | 0 | 58 | 0.38 | -0.83 | 0.20 | -0.01 | 4/12/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 3.80 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 3 | 0.83 | -1.00 | 0.01 | 0.00 | 4/3/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 6.30 | 6.50 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 22.50 | 8.80 | 9.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 25.00 | 10.60 | 11.50 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |