S&P 500   3,901.82 (+2.38%)
DOW   31,535.51 (+1.95%)
QQQ   324.52 (+3.30%)
AAPL   127.79 (+5.39%)
MSFT   236.94 (+1.96%)
FB   264.91 (+2.83%)
GOOGL   2,069.66 (+2.36%)
TSLA   718.43 (+6.36%)
AMZN   3,146.14 (+1.72%)
NVDA   553.67 (+0.93%)
BABA   241.69 (+1.65%)
CGC   34.73 (+6.05%)
GE   13.11 (+4.55%)
MU   94.76 (+3.53%)
NIO   49.76 (+8.69%)
AMD   86.39 (+2.22%)
T   28.09 (+0.72%)
F   11.98 (+2.39%)
ACB   11.04 (+4.94%)
DIS   194.98 (+3.14%)
BA   224.39 (+5.84%)
NFLX   550.64 (+2.19%)
BAC   35.79 (+3.11%)
S&P 500   3,901.82 (+2.38%)
DOW   31,535.51 (+1.95%)
QQQ   324.52 (+3.30%)
AAPL   127.79 (+5.39%)
MSFT   236.94 (+1.96%)
FB   264.91 (+2.83%)
GOOGL   2,069.66 (+2.36%)
TSLA   718.43 (+6.36%)
AMZN   3,146.14 (+1.72%)
NVDA   553.67 (+0.93%)
BABA   241.69 (+1.65%)
CGC   34.73 (+6.05%)
GE   13.11 (+4.55%)
MU   94.76 (+3.53%)
NIO   49.76 (+8.69%)
AMD   86.39 (+2.22%)
T   28.09 (+0.72%)
F   11.98 (+2.39%)
ACB   11.04 (+4.94%)
DIS   194.98 (+3.14%)
BA   224.39 (+5.84%)
NFLX   550.64 (+2.19%)
BAC   35.79 (+3.11%)
S&P 500   3,901.82 (+2.38%)
DOW   31,535.51 (+1.95%)
QQQ   324.52 (+3.30%)
AAPL   127.79 (+5.39%)
MSFT   236.94 (+1.96%)
FB   264.91 (+2.83%)
GOOGL   2,069.66 (+2.36%)
TSLA   718.43 (+6.36%)
AMZN   3,146.14 (+1.72%)
NVDA   553.67 (+0.93%)
BABA   241.69 (+1.65%)
CGC   34.73 (+6.05%)
GE   13.11 (+4.55%)
MU   94.76 (+3.53%)
NIO   49.76 (+8.69%)
AMD   86.39 (+2.22%)
T   28.09 (+0.72%)
F   11.98 (+2.39%)
ACB   11.04 (+4.94%)
DIS   194.98 (+3.14%)
BA   224.39 (+5.84%)
NFLX   550.64 (+2.19%)
BAC   35.79 (+3.11%)
S&P 500   3,901.82 (+2.38%)
DOW   31,535.51 (+1.95%)
QQQ   324.52 (+3.30%)
AAPL   127.79 (+5.39%)
MSFT   236.94 (+1.96%)
FB   264.91 (+2.83%)
GOOGL   2,069.66 (+2.36%)
TSLA   718.43 (+6.36%)
AMZN   3,146.14 (+1.72%)
NVDA   553.67 (+0.93%)
BABA   241.69 (+1.65%)
CGC   34.73 (+6.05%)
GE   13.11 (+4.55%)
MU   94.76 (+3.53%)
NIO   49.76 (+8.69%)
AMD   86.39 (+2.22%)
T   28.09 (+0.72%)
F   11.98 (+2.39%)
ACB   11.04 (+4.94%)
DIS   194.98 (+3.14%)
BA   224.39 (+5.84%)
NFLX   550.64 (+2.19%)
BAC   35.79 (+3.11%)
Log in
LON:CCL

Carnival Co. & Plc (CCL.L) Options Chain and Prices

GBX 1,653.50
+78.00 (+4.95 %)
(As of 03/1/2021 04:38 PM ET)
Add
Compare
Today's Range
1,073
Now: GBX 1,653.50
1,712.98
50-Day Range
1,165
MA: GBX 1,318.07
1,645.50
52-Week Range
581
Now: GBX 1,653.50
2,503
Volume1.85 million shs
Average Volume1.48 million shs
Market Capitalization£18.40 billion
P/E RatioN/A
Dividend Yield14.73%
BetaN/A

Options Chain

Carnival Co. & Plc (CCL.L) (LON:CCL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/5/2021$40.00$0.050Call330330
(+0)
1.42864
(+0.087364)
0.0265147
3/5/2021$39.00$0.130Call0000
(+0)
1.599730.0557970
3/5/2021$38.00$0.045Call35341210
(+2)
1.25731
(-0.174522)
0.026866
3/5/2021$37.00$0.045Call18135155
(+0)
1.1787
(-0.04551)
0.028356
3/5/2021$36.00$0.075Call36122442
(+11)
1.19754
(+0.07064)
0.0438345
3/5/2021$35.00$0.060Call4172271431198
(+112)
1.06274
(-0.115191)
0.0398163
3/5/2021$34.00$0.070Call66174842
(+5)
0.99856
(-0.09331)
0.04794515
3/5/2021$33.00$0.100Call1212037264
(+74)
0.967971
(-0.071889)
0.06689351
3/5/2021$32.00$0.155Call553322181358
(+119)
0.952963
(-0.000862)
0.09820190
3/5/2021$31.00$0.205Call1,5166227425122
(+18)
0.895937
(-0.019806)
0.130006180
3/5/2021$30.00$0.315Call2,3871,3298224071
(-12)
0.873862
(-0.020189)
0.187551470
3/5/2021$29.00$0.485Call2,4741,4573812697
(-1269)
0.85483
(-0.007854)
0.266644375
3/5/2021$28.00$0.735Call3,7981,7841,01911570
(+675)
0.835548
(+0.001111)
0.368132778
3/5/2021$27.00$1.100Call3,0001,2089553497
(+1148)
0.82272
(+0.023439)
0.490168620
3/5/2021$26.50$1.325Call4,4553,0617651175
(+144)
0.813368
(-0.000353)
0.555557631
3/5/2021$26.00$1.580Call3,1981,4777511923
(+808)
0.801198
(-0.003081)
0.622409544
3/5/2021$25.50$1.880Call8532923571583
(+801)
0.79616
(-0.01145)
0.687652190
3/5/2021$25.00$2.245Call8932553201920
(-54)
0.817197
(+0.018143)
0.743595173
3/5/2021$24.50$2.615Call24012533607
(+56)
0.81937
(+0.024861)
0.79703544
3/5/2021$24.00$3.025Call3,1954892,5772983
(+1680)
0.836068
(+0.022097)
0.840096180
3/5/2021$23.50$3.450Call12014172031
(-12)
0.847094
(-0.006216)
0.87756325
3/5/2021$23.00$4.000Call9527501071
(-1)
1.01344
(+0.157584)
0.87418531
3/5/2021$22.50$4.400Call1068015494
(-5)
0.96363
(+0.249585)
0.91360217
3/5/2021$22.00$4.825Call4836463
(+6)
0.898383
(+0.013671)
0.94882413
3/5/2021$21.50$5.325Call8030544
(-10)
0.983176
(-0.191304)
0.9528128
3/5/2021$21.00$5.825Call449161348
(+17)
1.06895
(+0.068112)
0.95626410
3/5/2021$20.50$6.325Call3023198
(+0)
1.15596
(+0.218804)
0.9592797
3/5/2021$20.00$6.925Call82331553
(+1)
1.49873
(+0.413368)
0.93382618
3/5/2021$19.50$7.325Call101637
(+0)
1.3343
(+0.407243)
0.9643221
3/5/2021$19.00$7.800Call101243
(+0)
1.3248
(-0.061243)
0.9747911
3/5/2021$18.50$8.375Call404114
(+0)
1.68273
(-0.452528)
0.9553393
3/5/2021$18.00$8.775Call77083
(+0)
1.34885
(-0.109217)
0.9865944
3/5/2021$17.50$9.375Call00044
(+0)
1.89175
(+0.515778)
0.9600040
3/5/2021$17.00$9.875Call200155
(-2)
2.00003
(+0.138418)
0.9620671
3/5/2021$16.50$10.325Call00015
(+0)
1.91590.9746350
3/5/2021$16.00$10.825Call00021
(+0)
2.02153
(+0.822098)
0.9759130
3/5/2021$15.50$11.450Call0004
(+0)
2.60359
(+0.464534)
0.9548440
3/5/2021$15.00$11.900Call00081
(+0)
2.55521
(+0.092545)
0.9649860
3/5/2021$14.00$12.925Call0004
(+0)
2.910960.9646750
3/5/2021$10.00$16.900Call0000
(+0)
4.099280.9781580
3/5/2021$40.00$13.250Put2024
(+4)
0.3-1.01
3/5/2021$39.00$12.000Put0003
(+3)
0.00
3/5/2021$38.00$11.200Put0007
(+5)
0.00
3/5/2021$37.00$10.325Put0000
(+0)
1.29974-0.9597710
3/5/2021$36.00$9.275Put0000
(+0)
1.00966-0.9816280
3/5/2021$35.00$8.225Put0003
(+0)
0.00
3/5/2021$34.00$7.250Put0001
(+0)
0.596181
(-0.675549)
-0.9985480
3/5/2021$33.00$6.525Put00010
(+10)
1.24236
(+0.121272)
-0.8724820
3/5/2021$32.00$5.375Put2203
(+3)
0.91086-0.915651
3/5/2021$31.00$4.425Put00013
(+5)
0.853799
(-0.010154)
-0.8830570
3/5/2021$30.00$3.550Put501922110
(+7)
0.854492
(-0.173438)
-0.81881617
3/5/2021$29.00$2.710Put442020113
(-73)
0.837666
(-0.014901)
-0.74069817
3/5/2021$28.00$1.955Put421324596
(+152)
0.816951
(+0.006522)
-0.63684620
3/5/2021$27.00$1.310Put26177731301
(-83)
0.793513
(-0.012228)
-0.511524105
3/5/2021$26.50$1.060Put718193213642
(+60)
0.800602
(-0.008056)
-0.444432175
3/5/2021$26.00$0.825Put1,3653974131041
(+127)
0.793513
(-0.00051)
-0.376459284
3/5/2021$25.50$0.630Put8322552071358
(+626)
0.795772
(-0.00061)
-0.311835185
3/5/2021$25.00$0.460Put2,5503356082233
(+339)
0.783873
(-0.005462)
-0.248575297
3/5/2021$24.50$0.345Put763302216592
(+98)
0.80181
(+0.009271)
-0.197225102
3/5/2021$24.00$0.250Put9536512041608
(+797)
0.804451
(+0.010428)
-0.151178140
3/5/2021$23.50$0.180Put675453191732
(+154)
0.825602
(+0.027148)
-0.11447292
3/5/2021$23.00$0.125Put310591981286
(+527)
0.824763
(+0.016678)
-0.08327665
3/5/2021$22.50$0.090Put1918568660
(+136)
0.858987
(+0.031355)
-0.0616356
3/5/2021$22.00$0.055Put1,0651,01612628
(+22)
0.840388
(+0.004178)
-0.04031555
3/5/2021$21.50$0.045Put763633299
(+2)
0.895066
(+0.016324)
-0.0324319
3/5/2021$21.00$0.040Put1093026652
(-31)
0.964221
(+0.058899)
-0.02762325
3/5/2021$20.50$0.070Put15113448
(-8)
1.13787
(+0.196779)
-0.037765
3/5/2021$20.00$0.045Put14582151359
(+11)
1.15197
(+0.19977)
-0.02591126
3/5/2021$19.50$0.045Put25202200
(+16)
1.23565
(+0.155755)
-0.0243694
3/5/2021$19.00$0.035Put924140327
(+5)
1.25039
(+0.12988)
-0.0187347
3/5/2021$18.50$0.045Put202268
(+2)
1.40283
(+0.176602)
-0.0215412
3/5/2021$18.00$0.035Put10002767
(-1)
1.42974
(+0.169401)
-0.0171191
3/5/2021$17.50$0.025Put30030936
(+0)
1.44772
(+0.13142)
-0.0123076
3/5/2021$17.00$0.020Put110679
(+0)
1.50243
(+0.140855)
-0.0096951
3/5/2021$16.50$0.015Put000270
(+0)
1.52672-0.0075260
3/5/2021$16.00$0.015Put000320
(+0)
1.6009
(+0.122361)
-0.0068620
3/5/2021$15.50$0.015Put00059
(+0)
1.7012
(+0.131474)
-0.0067640
3/5/2021$15.00$0.010Put300643
(+0)
1.70676
(+0.042442)
-0.0046062
3/5/2021$14.00$0.050Put000131
(+0)
2.32684
(+0.421417)
-0.0143460
3/5/2021$10.00$0.015Put0000
(+0)
2.93125-0.0038960
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/1/2021 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.