Carnival Co. & (CCL) Options Chain & Prices

→ Gold Mania (From Stansberry Research) (Ad)

$14.44

-0.02 (-0.14%)

(As of 05/3/2024 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
5/10/2024	$12.50	$0.012	Put	7	5	-	929 (+0)	55.38% (-2.22%)	-0.029187	5
5/10/2024	$13.00	$0.016	Put	121	1	14	321 (+226)	44.55% (-4.72%)	-0.044274	18
5/10/2024	$13.00	$1.438	Call	1	-	-	18 (+6)	44.55% (-4.72%)	0.955993	1
5/10/2024	$13.50	$0.037	Put	30	19	7	342 (+23)	38.17% (-6.65%)	-0.102473	11
5/10/2024	$13.50	$0.960	Call	18	14	3	112 (+7)	38.17% (-6.65%)	0.897987	5
5/10/2024	$14.00	$0.121	Put	818	88	135	1088 (+402)	36.09% (-6.47%)	-0.269796	321
5/10/2024	$14.00	$0.544	Call	83	18	20	198 (-14)	37.04% (-5.52%)	0.731432	22
5/10/2024	$14.50	$0.325	Put	1,235	434	561	1806 (+103)	33.74% (-7.64%)	-0.535738	131
5/10/2024	$14.50	$0.247	Call	1,305	109	988	542 (+217)	35.32% (-6.06%)	0.467497	180
5/10/2024	$15.00	$0.666	Put	331	48	141	1385 (+39)	35.36% (-5.61%)	-0.785921	66
5/10/2024	$15.00	$0.087	Call	4,840	696	2,185	2150 (+114)	35.92% (-7.21%)	0.220983	527
5/10/2024	$15.50	$1.120	Put	125	39	70	134 (-2)	40.08% (-1.72%)	-0.905118	12
5/10/2024	$15.50	$0.038	Call	858	352	364	2187 (+101)	40.61% (-1.20%)	0.104035	99
5/10/2024	$16.00	$1.611	Put	109	-	-	575 (+0)	48.59% (+0.89%)	-0.94152	5
5/10/2024	$16.00	$0.027	Call	265	89	143	2159 (+3)	48.59% (+0.89%)	0.067256	31
5/10/2024	$16.50	$0.022	Call	26	2	20	1465 (+25)	57.20% (+1.92%)	0.049832	12
5/10/2024	$17.00	$2.604	Put	12	2	1	10 (+1)	65.41% (+2.57%)	-0.968107	7
5/10/2024	$17.00	$0.019	Call	5	-	5	645 (+0)	65.41% (+2.57%)	0.039464	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 5/5/2024 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.