Carnival Co. & (CCL) Options Chain & Prices

$14.32

+0.02 (+0.14%)

(As of 09:34 AM 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
5/10/2024	$12.50	$0.010	Put	1	-	-	930 (+0)	93.97% (+17.75%)	-0.025536	1
5/10/2024	$12.50	$1.810	Call	1	-	-	51 (+26)	93.97% (+17.75%)	0.974601	1
5/10/2024	$13.00	$0.017	Put	1,000	1,000	-	424 (+0)	78.66% (+20.24%)	-0.049471	2
5/10/2024	$13.00	$1.318	Call	132	-	132	139 (+121)	78.66% (+20.24%)	0.950679	1
5/10/2024	$13.50	$0.037	Put	41	36	4	506 (+103)	64.59% (+21.79%)	-0.112052	15
5/10/2024	$13.50	$0.838	Call	11	7	3	99 (-14)	64.60% (+25.28%)	0.888168	8
5/10/2024	$14.00	$0.094	Put	1,119	570	450	2120 (+209)	37.94% (-1.39%)	-0.279924	218
5/10/2024	$14.00	$0.395	Call	775	130	387	1021 (+112)	37.63% (+0.06%)	0.72061	89
5/10/2024	$14.50	$0.306	Put	247	44	89	4226 (+314)	44.31% (+6.70%)	-0.656976	63
5/10/2024	$14.50	$0.106	Call	1,722	1,326	290	2309 (+459)	44.31% (+1.97%)	0.345013	174
5/10/2024	$15.00	$0.744	Put	249	-	1	1412 (-26)	58.58% (+7.16%)	-0.859269	16
5/10/2024	$15.00	$0.044	Call	1,446	1,242	101	7005 (+484)	58.58% (+7.45%)	0.143414	137
5/10/2024	$15.50	$1.227	Put	1	-	-	108 (-48)	74.20% (+8.67%)	-0.925061	1
5/10/2024	$15.50	$0.026	Call	593	37	533	4447 (-87)	74.20% (+8.68%)	0.077634	28
5/10/2024	$16.00	$1.719	Put	955	20	1	455 (-83)	88.57% (+9.55%)	-0.954181	14
5/10/2024	$16.00	$0.018	Call	46	1	4	2131 (+90)	88.57% (+9.55%)	0.048424	8
5/10/2024	$16.50	$0.013	Call	20	18	-	1465 (+6)	101.73% (+10.15%)	0.03278	3
5/10/2024	$17.00	$0.010	Call	19	5	1	715 (+15)	113.88% (+10.53%)	0.023428	11

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

Related Companies:

Options Chain Tools:

This page (NYSE:CCL) was last updated on 5/9/2024 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.