NYSE - Nasdaq Real Time Price USD

Carnival Corporation & plc (CUK)

13.60 -0.12 (-0.87%)
At close: 4:00 PM EDT
13.52 -0.08 (-0.59%)
After hours: 7:11 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 2 244.53%
CUK240517C00010000 4/11/2024 2:21 PM 10 3.30 3.50 4.90 0.00 0.00% 4 7 164.65%
CUK240517C00012500 4/23/2024 3:54 PM 12.5 1.15 1.25 1.85 0.00 0.00% 7 26 70.12%
CUK240517C00015000 4/25/2024 7:08 PM 15 0.15 0.05 0.15 0.00 0.00% 8 117 43.75%
CUK240517C00017500 4/26/2024 7:52 PM 17.5 0.02 0.00 0.05 -0.03 -60.00% 16 144 54.69%
CUK240517C00020000 4/23/2024 4:24 PM 20 0.05 0.00 0.05 0.00 0.00% 5 220 77.34%
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 28 256.64%

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% - 20 207.03%
CUK240517P00010000 3/7/2024 2:37 PM 10 0.25 0.00 0.20 0.00 0.00% 1 423 91.02%
CUK240517P00012500 4/19/2024 3:00 PM 12.5 0.45 0.10 0.20 0.00 0.00% 10 87 46.68%
CUK240517P00015000 4/12/2024 5:31 PM 15 2.10 1.40 1.55 0.00 0.00% 36 58 43.75%
CUK240517P00017500 4/3/2024 3:38 PM 17.5 3.50 3.80 4.00 0.00 0.00% 1 3 73.05%

Related Tickers

MAT Mattel, Inc.
18.36
-0.60%
 
YETI YETI Holdings, Inc.
36.15
+1.60%
 
HAS Hasbro, Inc.
64.47
-0.77%
 
SIX Six Flags Entertainment Corporation
23.73
+1.06%
 
PRKS United Parks & Resorts Inc.
50.78
-0.67%
 
VSTO Vista Outdoor Inc.
34.97
+0.84%
 
PLNT Planet Fitness, Inc.
60.27
+0.65%
 
MODG Topgolf Callaway Brands Corp.
15.85
+0.83%
 
LTH Life Time Group Holdings, Inc.
14.15
+0.28%
 
GOLF Acushnet Holdings Corp.
62.23
+1.07%