Free Trial

Carnival Co. & (CCL) Options Chain & Prices

→ The only AI company to buy (From Porter & Company) (Ad)
Free CCL Stock Alerts
$16.70
+0.08 (+0.48%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

CCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/14/2024$13.50$0.013Put602535449
(+99)		76.68%
(+5.62%)		-0.02004112
6/14/2024$14.00$0.016Put41340012799
(-7)		67.48%
(+4.35%)		-0.0267129
6/14/2024$14.50$0.020Put11110452
(+0)		58.40%
(+2.93%)		-0.0370683
6/14/2024$14.50$2.233Call8221171
(+0)		58.40%
(+2.93%)		0.9631657
6/14/2024$15.00$0.027Put20820135998
(+10)		49.74%
(+1.17%)		-0.055520
6/14/2024$15.00$1.740Call142117614
(+53)		49.74%
(+3.06%)		0.94484920
6/14/2024$15.50$0.045Put623542139
(+219)		42.46%
(+0.61%)		-0.09671524
6/14/2024$15.50$1.258Call692641079
(-54)		47.50%
(+4.14%)		0.90398629
6/14/2024$16.00$0.098Put881505214741
(+191)		38.56%
(-2.06%)		-0.197819102
6/14/2024$16.00$0.811Call523181423295
(+222)		37.79%
(-2.83%)		0.8039194
6/14/2024$16.50$0.239Put5761522922080
(+30)		36.36%
(-3.42%)		-0.393335102
6/14/2024$16.50$0.452Call8381053092293
(+401)		36.36%
(-3.42%)		0.610591130
6/14/2024$17.00$0.506Put249873880
(+125)		36.84%
(-2.95%)		-0.62687852
6/14/2024$17.00$0.217Call2,0548756292419
(+50)		36.45%
(-2.74%)		0.379901222
6/14/2024$17.50$0.882Put44 - 141
(-5)		37.08%
(-3.11%)		-0.8145024
6/14/2024$17.50$0.089Call510281951885
(+30)		37.08%
(-3.64%)		0.19480865
6/14/2024$18.00$1.335Put3 - - 16
(-3)		39.47%
(-3.69%)		-0.9156923
6/14/2024$18.00$0.038Call14733741983
(+98)		39.47%
(-3.69%)		0.09391620
6/14/2024$18.50$1.820Put9 - - 30
(+18)		43.91%
(-3.48%)		-0.9563282
6/14/2024$18.50$0.021Call1145527127
(+3)		43.91%
(-3.48%)		0.05193710
6/14/2024$19.00$2.314Put10 - - 1
(+0)		48.94%
(-3.97%)		-0.9741996
6/14/2024$19.00$0.014Call4 - 3283
(+17)		48.94%
(-3.97%)		0.0325764
6/14/2024$19.50$0.009Call42 - 41278
(+107)		53.81%
(-5.09%)		0.0217974
6/14/2024$20.00$3.309Put10 - - 0
(+0)		58.63%
(-6.23%)		-0.9890567
6/14/2024$20.00$0.007Call1019275
(+1)		58.63%
(-6.23%)		0.0155143
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:CCL) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Gold Set to EXPLODE!
The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...
Gold Safe Exchange | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Urgent alert: open this for a huge profit potential
This groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...
Timothy Sykes | Sponsored