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

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

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/5/2021	$40.00	$0.050	Call	33	0	33	0 (+0)	1.42864 (+0.087364)	0.026514	7
3/5/2021	$39.00	$0.130	Call	0	0	0	0 (+0)	1.59973	0.055797	0
3/5/2021	$38.00	$0.045	Call	35	34	1	210 (+2)	1.25731 (-0.174522)	0.02686	6
3/5/2021	$37.00	$0.045	Call	18	13	5	155 (+0)	1.1787 (-0.04551)	0.02835	6
3/5/2021	$36.00	$0.075	Call	36	12	24	42 (+11)	1.19754 (+0.07064)	0.043834	5
3/5/2021	$35.00	$0.060	Call	417	227	143	1198 (+112)	1.06274 (-0.115191)	0.03981	63
3/5/2021	$34.00	$0.070	Call	66	17	48	42 (+5)	0.99856 (-0.09331)	0.047945	15
3/5/2021	$33.00	$0.100	Call	121	20	37	264 (+74)	0.967971 (-0.071889)	0.066893	51
3/5/2021	$32.00	$0.155	Call	553	322	181	358 (+119)	0.952963 (-0.000862)	0.098201	90
3/5/2021	$31.00	$0.205	Call	1,516	622	742	5122 (+18)	0.895937 (-0.019806)	0.130006	180

3/5/2021	$30.00	$0.315	Call	2,387	1,329	822	4071 (-12)	0.873862 (-0.020189)	0.187551	470
3/5/2021	$29.00	$0.485	Call	2,474	1,457	381	2697 (-1269)	0.85483 (-0.007854)	0.266644	375
3/5/2021	$28.00	$0.735	Call	3,798	1,784	1,019	11570 (+675)	0.835548 (+0.001111)	0.368132	778
3/5/2021	$27.00	$1.100	Call	3,000	1,208	955	3497 (+1148)	0.82272 (+0.023439)	0.490168	620
3/5/2021	$26.50	$1.325	Call	4,455	3,061	765	1175 (+144)	0.813368 (-0.000353)	0.555557	631
3/5/2021	$26.00	$1.580	Call	3,198	1,477	751	1923 (+808)	0.801198 (-0.003081)	0.622409	544
3/5/2021	$25.50	$1.880	Call	853	292	357	1583 (+801)	0.79616 (-0.01145)	0.687652	190
3/5/2021	$25.00	$2.245	Call	893	255	320	1920 (-54)	0.817197 (+0.018143)	0.743595	173
3/5/2021	$24.50	$2.615	Call	240	125	33	607 (+56)	0.81937 (+0.024861)	0.797035	44
3/5/2021	$24.00	$3.025	Call	3,195	489	2,577	2983 (+1680)	0.836068 (+0.022097)	0.840096	180
3/5/2021	$23.50	$3.450	Call	120	14	17	2031 (-12)	0.847094 (-0.006216)	0.877563	25
3/5/2021	$23.00	$4.000	Call	95	27	50	1071 (-1)	1.01344 (+0.157584)	0.874185	31
3/5/2021	$22.50	$4.400	Call	106	80	15	494 (-5)	0.96363 (+0.249585)	0.913602	17
3/5/2021	$22.00	$4.825	Call	48	3	6	463 (+6)	0.898383 (+0.013671)	0.948824	13
3/5/2021	$21.50	$5.325	Call	80	3	0	544 (-10)	0.983176 (-0.191304)	0.952812	8
3/5/2021	$21.00	$5.825	Call	44	9	16	1348 (+17)	1.06895 (+0.068112)	0.956264	10
3/5/2021	$20.50	$6.325	Call	30	2	3	198 (+0)	1.15596 (+0.218804)	0.959279	7
3/5/2021	$20.00	$6.925	Call	82	3	3	1553 (+1)	1.49873 (+0.413368)	0.933826	18
3/5/2021	$19.50	$7.325	Call	1	0	1	637 (+0)	1.3343 (+0.407243)	0.964322	1
3/5/2021	$19.00	$7.800	Call	1	0	1	243 (+0)	1.3248 (-0.061243)	0.974791	1
3/5/2021	$18.50	$8.375	Call	4	0	4	114 (+0)	1.68273 (-0.452528)	0.955339	3
3/5/2021	$18.00	$8.775	Call	7	7	0	83 (+0)	1.34885 (-0.109217)	0.986594	4
3/5/2021	$17.50	$9.375	Call	0	0	0	44 (+0)	1.89175 (+0.515778)	0.960004	0
3/5/2021	$17.00	$9.875	Call	2	0	0	155 (-2)	2.00003 (+0.138418)	0.962067	1
3/5/2021	$16.50	$10.325	Call	0	0	0	15 (+0)	1.9159	0.974635	0
3/5/2021	$16.00	$10.825	Call	0	0	0	21 (+0)	2.02153 (+0.822098)	0.975913	0
3/5/2021	$15.50	$11.450	Call	0	0	0	4 (+0)	2.60359 (+0.464534)	0.954844	0
3/5/2021	$15.00	$11.900	Call	0	0	0	81 (+0)	2.55521 (+0.092545)	0.964986	0
3/5/2021	$14.00	$12.925	Call	0	0	0	4 (+0)	2.91096	0.964675	0
3/5/2021	$10.00	$16.900	Call	0	0	0	0 (+0)	4.09928	0.978158	0
3/5/2021	$40.00	$13.250	Put	2	0	2	4 (+4)	0.3	-1.0	1
3/5/2021	$39.00	$12.000	Put	0	0	0	3 (+3)	0.0		0
3/5/2021	$38.00	$11.200	Put	0	0	0	7 (+5)	0.0		0
3/5/2021	$37.00	$10.325	Put	0	0	0	0 (+0)	1.29974	-0.959771	0
3/5/2021	$36.00	$9.275	Put	0	0	0	0 (+0)	1.00966	-0.981628	0
3/5/2021	$35.00	$8.225	Put	0	0	0	3 (+0)	0.0		0
3/5/2021	$34.00	$7.250	Put	0	0	0	1 (+0)	0.596181 (-0.675549)	-0.998548	0
3/5/2021	$33.00	$6.525	Put	0	0	0	10 (+10)	1.24236 (+0.121272)	-0.872482	0
3/5/2021	$32.00	$5.375	Put	2	2	0	3 (+3)	0.91086	-0.91565	1
3/5/2021	$31.00	$4.425	Put	0	0	0	13 (+5)	0.853799 (-0.010154)	-0.883057	0
3/5/2021	$30.00	$3.550	Put	50	19	22	110 (+7)	0.854492 (-0.173438)	-0.818816	17
3/5/2021	$29.00	$2.710	Put	44	20	20	113 (-73)	0.837666 (-0.014901)	-0.740698	17
3/5/2021	$28.00	$1.955	Put	42	13	24	596 (+152)	0.816951 (+0.006522)	-0.636846	20
3/5/2021	$27.00	$1.310	Put	261	77	73	1301 (-83)	0.793513 (-0.012228)	-0.511524	105
3/5/2021	$26.50	$1.060	Put	718	193	213	642 (+60)	0.800602 (-0.008056)	-0.444432	175
3/5/2021	$26.00	$0.825	Put	1,365	397	413	1041 (+127)	0.793513 (-0.00051)	-0.376459	284
3/5/2021	$25.50	$0.630	Put	832	255	207	1358 (+626)	0.795772 (-0.00061)	-0.311835	185
3/5/2021	$25.00	$0.460	Put	2,550	335	608	2233 (+339)	0.783873 (-0.005462)	-0.248575	297
3/5/2021	$24.50	$0.345	Put	763	302	216	592 (+98)	0.80181 (+0.009271)	-0.197225	102
3/5/2021	$24.00	$0.250	Put	953	651	204	1608 (+797)	0.804451 (+0.010428)	-0.151178	140
3/5/2021	$23.50	$0.180	Put	675	453	191	732 (+154)	0.825602 (+0.027148)	-0.114472	92
3/5/2021	$23.00	$0.125	Put	310	59	198	1286 (+527)	0.824763 (+0.016678)	-0.083276	65
3/5/2021	$22.50	$0.090	Put	191	85	68	660 (+136)	0.858987 (+0.031355)	-0.06163	56
3/5/2021	$22.00	$0.055	Put	1,065	1,016	12	628 (+22)	0.840388 (+0.004178)	-0.040315	55
3/5/2021	$21.50	$0.045	Put	76	36	33	299 (+2)	0.895066 (+0.016324)	-0.03243	19
3/5/2021	$21.00	$0.040	Put	109	30	26	652 (-31)	0.964221 (+0.058899)	-0.027623	25
3/5/2021	$20.50	$0.070	Put	15	1	13	448 (-8)	1.13787 (+0.196779)	-0.03776	5
3/5/2021	$20.00	$0.045	Put	145	82	15	1359 (+11)	1.15197 (+0.19977)	-0.025911	26
3/5/2021	$19.50	$0.045	Put	25	20	2	200 (+16)	1.23565 (+0.155755)	-0.024369	4
3/5/2021	$19.00	$0.035	Put	92	41	40	327 (+5)	1.25039 (+0.12988)	-0.018734	7
3/5/2021	$18.50	$0.045	Put	2	0	2	268 (+2)	1.40283 (+0.176602)	-0.021541	2
3/5/2021	$18.00	$0.035	Put	10	0	0	2767 (-1)	1.42974 (+0.169401)	-0.017119	1
3/5/2021	$17.50	$0.025	Put	30	0	30	936 (+0)	1.44772 (+0.13142)	-0.012307	6
3/5/2021	$17.00	$0.020	Put	1	1	0	679 (+0)	1.50243 (+0.140855)	-0.009695	1
3/5/2021	$16.50	$0.015	Put	0	0	0	270 (+0)	1.52672	-0.007526	0
3/5/2021	$16.00	$0.015	Put	0	0	0	320 (+0)	1.6009 (+0.122361)	-0.006862	0
3/5/2021	$15.50	$0.015	Put	0	0	0	59 (+0)	1.7012 (+0.131474)	-0.006764	0
3/5/2021	$15.00	$0.010	Put	3	0	0	643 (+0)	1.70676 (+0.042442)	-0.004606	2
3/5/2021	$14.00	$0.050	Put	0	0	0	131 (+0)	2.32684 (+0.421417)	-0.014346	0
3/5/2021	$10.00	$0.015	Put	0	0	0	0 (+0)	2.93125	-0.003896	0

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

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

30 Days of MarketBeat All Access for $1.00

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 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.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

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

Adding

Adding

Adding Carnival Co. & Plc (CCL.L)

Options Chain

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

30 Days of MarketBeat All Access for $1.00

Premium Research Tools

Market Data and Calendars

Investing Education and Resources