Carnival Co. & (CCL) Options Chain & Prices

$15.08

-0.12 (-0.79%)

(As of 05/31/2024 ET)

CCL Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
6/7/2024	$12.50	$0.012	Put	717	65	652	2144 (+1409)	69.31% (+3.64%)	-0.022011	145
6/7/2024	$13.00	$0.016	Put	446	11	432	424 (+0)	60.02% (+2.49%)	-0.032768	65
6/7/2024	$13.00	$2.128	Call	13	-	-	117 (-2)	60.02% (+2.63%)	0.967489	4
6/7/2024	$13.50	$0.024	Put	638	411	123	125 (+0)	51.01% (+1.28%)	-0.052486	32
6/7/2024	$13.50	$1.636	Call	5	1	-	45 (+0)	51.01% (+1.15%)	0.947889	5
6/7/2024	$14.00	$0.040	Put	111	16	8	321 (+6)	42.78% (-0.86%)	-0.095278	21
6/7/2024	$14.00	$1.153	Call	53	4	28	410 (+10)	42.78% (-0.86%)	0.905465	14
6/7/2024	$14.50	$0.093	Put	2,163	1,473	336	1596 (+89)	37.39% (-2.91%)	-0.207796	118
6/7/2024	$14.50	$0.705	Call	152	64	66	459 (+15)	37.39% (-2.87%)	0.794157	27
6/7/2024	$15.00	$0.247	Put	4,351	2,625	920	1599 (+112)	34.61% (-3.77%)	-0.434627	450
6/7/2024	$15.00	$0.359	Call	984	359	285	5839 (+4359)	36.17% (-2.20%)	0.570038	184
6/7/2024	$15.50	$0.542	Put	953	44	85	1471 (+53)	38.46% (+0.56%)	-0.690051	92
6/7/2024	$15.50	$0.151	Call	1,721	532	658	5021 (+998)	36.88% (-0.94%)	0.317958	227
6/7/2024	$16.00	$0.953	Put	418	4	6	706 (+9)	38.03% (-1.11%)	-0.86236	34
6/7/2024	$16.00	$0.058	Call	1,215	672	366	2881 (+699)	38.03% (-1.12%)	0.147632	134
6/7/2024	$16.50	$0.025	Call	670	117	448	1555 (-9)	41.50% (-0.20%)	0.068523	42
6/7/2024	$17.00	$0.014	Call	51	32	16	820 (-1)	46.90% (+0.63%)	0.038701	8
6/7/2024	$17.50	$2.411	Put	8	4	-	138 (-7)	53.28% (+0.51%)	-0.979775	7
6/7/2024	$17.50	$0.010	Call	92	1	91	6189 (+2)	53.28% (+0.51%)	0.026351	36
6/7/2024	$18.00	$2.910	Put	2	-	1	1 (+0)	59.59% (-0.16%)	-0.985555	2
6/7/2024	$18.00	$0.008	Call	1	-	1	369 (+9)	59.59% (-0.16%)	0.019507	1

End-of-day options data provided by Trade Alert and Intrinio.

Related Companies:

Options Chain Tools:

This page (NYSE:CCL) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.