NYSE - Delayed Quote USD

Carnival Corporation & plc (CUK)

13.32 +0.14 (+1.06%)
At close: May 6 at 4:00 PM EDT
13.34 +0.02 (+0.15%)
After hours: May 6 at 7:53 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CUK240517C00007500 1/17/2024 7:47 PM 7.5 8.25 4.90 8.30 0.00 0.00% 4 2 402.73%
CUK240517C00010000 4/11/2024 2:21 PM 10 3.30 0.00 0.00 0.00 0.00% 4 0 0.00%
CUK240517C00012500 4/23/2024 3:54 PM 12.5 1.15 0.00 0.00 0.00 0.00% 7 0 0.00%
CUK240517C00015000 4/25/2024 7:08 PM 15 0.15 0.00 0.00 0.00 0.00% 8 0 25.00%
CUK240517C00017500 5/2/2024 1:30 PM 17.5 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
CUK240517C00020000 4/23/2024 4:24 PM 20 0.05 0.00 0.00 0.00 0.00% 5 0 50.00%
CUK240517C00022500 3/11/2024 1:30 PM 22.5 0.15 0.00 0.00 0.00 0.00% 3 10 50.00%
CUK240517C00025000 1/25/2024 5:25 PM 25 0.05 0.00 2.00 0.00 0.00% 2 28 372.46%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
CUK240517P00007500 11/13/2023 3:50 PM 7.5 0.25 0.00 0.60 0.00 0.00% - 20 286.72%
CUK240517P00010000 3/7/2024 2:37 PM 10 0.25 0.00 0.20 0.00 0.00% 1 423 122.66%
CUK240517P00012500 5/6/2024 1:30 PM 12.5 0.05 0.00 0.00 0.00 0.00% 4 0 12.50%
CUK240517P00015000 4/30/2024 5:20 PM 15 1.52 0.00 0.00 0.00 0.00% 1 0 0.00%
CUK240517P00017500 4/3/2024 3:38 PM 17.5 3.50 3.60 4.30 0.00 0.00% 1 3 115.23%

Related Tickers

SIX Six Flags Entertainment Corporation
25.10
+1.54%
 
MAT Mattel, Inc.
18.67
+1.19%
 
PLNT Planet Fitness, Inc.
60.63
+1.85%
 
AS Amer Sports, Inc.
14.54
+0.41%
 
FUN Cedar Fair, L.P.
40.35
+2.33%
 
MSGE Madison Square Garden Entertainment Corp.
39.26
-2.58%
 
VSTO Vista Outdoor Inc.
35.67
+0.85%
 
BOWL Bowlero Corp.
11.20
-10.33%
 
CLAR Clarus Corporation
7.01
-4.10%
 
JOUT Johnson Outdoors Inc.
37.63
-0.53%