![Carnival Corp](/common/images/company/NY_CCL.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
12.50 | 4.65 | 4.85 | 6.12 | 4.75 | 0.00 | 0.00 % | 0 | 18 | - |
13.00 | 4.20 | 4.35 | 4.54 | 4.275 | 0.00 | 0.00 % | 0 | 10 | - |
13.50 | 3.65 | 3.85 | 0.00 | 3.75 | 0.00 | 0.00 % | 0 | 0 | - |
14.00 | 3.20 | 4.80 | 3.32 | 4.00 | -1.04 | -23.85 % | 1 | 2 | 12:11:55 |
14.50 | 2.66 | 2.86 | 3.95 | 2.76 | 0.00 | 0.00 % | 0 | 17 | - |
15.00 | 2.15 | 2.89 | 2.24 | 2.52 | 0.10 | 4.67 % | 16 | 122 | 12:42:05 |
15.50 | 1.64 | 2.06 | 1.76 | 1.85 | -0.02 | -1.12 % | 5 | 102 | 15:47:00 |
16.00 | 1.08 | 1.40 | 1.20 | 1.24 | -0.15 | -11.11 % | 34 | 518 | 15:07:57 |
16.50 | 0.71 | 0.98 | 0.82 | 0.845 | 0.12 | 17.14 % | 83 | 256 | 15:35:57 |
17.00 | 0.22 | 0.35 | 0.25 | 0.285 | -0.01 | -3.85 % | 709 | 642 | 15:59:15 |
17.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.05 | -83.33 % | 3,706 | 1,945 | 15:31:47 |
18.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 841 | 3,654 | 14:06:02 |
18.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00 % | 337 | 3,538 | 15:50:13 |
19.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 53 | 7,223 | 15:46:14 |
19.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 15 | 5,275 | 11:38:02 |
20.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 5 | 5,142 | 14:57:17 |
20.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,540 | - |
21.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 969 | - |
21.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 764 | - |
22.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 463 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
12.50 | 0.01 | 0.34 | 0.01 | 0.175 | 0.00 | 0.00 % | 0 | 222 | - |
13.00 | 0.01 | 0.52 | 0.01 | 0.265 | 0.00 | 0.00 % | 0 | 119 | - |
13.50 | 0.01 | 0.02 | 0.01 | 0.015 | 0.00 | 0.00 % | 0 | 589 | - |
14.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 876 | - |
14.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 2,136 | - |
15.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 2,993 | - |
15.50 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 5 | 2,893 | 14:56:51 |
16.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 0 | 1,103 | - |
16.50 | 0.02 | 0.01 | 0.01 | 0.015 | -0.01 | -50.00 % | 15 | 731 | 10:04:23 |
17.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.12 | -92.31 % | 1,667 | 1,463 | 15:49:14 |
17.50 | 0.15 | 0.28 | 0.25 | 0.215 | -0.20 | -44.44 % | 1,460 | 3,745 | 15:56:26 |
18.00 | 0.70 | 0.77 | 0.67 | 0.735 | -0.22 | -24.72 % | 661 | 1,444 | 15:54:56 |
18.50 | 1.03 | 1.47 | 1.24 | 1.25 | -0.26 | -17.33 % | 390 | 3,723 | 15:59:24 |
19.00 | 1.48 | 2.35 | 1.80 | 1.915 | -0.08 | -4.26 % | 132 | 757 | 15:56:57 |
19.50 | 1.80 | 2.33 | 2.24 | 2.065 | -0.10 | -4.27 % | 5 | 157 | 15:48:06 |
20.00 | 2.54 | 2.83 | 2.51 | 2.685 | 0.00 | 0.00 % | 0 | 86 | - |
20.50 | 2.37 | 3.30 | 3.35 | 2.835 | 0.00 | 0.00 % | 0 | 5 | - |
21.00 | 3.65 | 3.85 | 2.28 | 3.75 | 0.00 | 0.00 % | 0 | 1 | - |
21.50 | 3.40 | 4.35 | 0.00 | 3.875 | 0.00 | 0.00 % | 0 | 0 | - |
22.00 | 4.65 | 4.90 | 3.00 | 4.775 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.