Free Trial

Carnival Co. & (CCL) Options Chain & Prices

Carnival Co. & logo
$19.55 +0.92 (+4.93%)
Closing price 03:59 PM Eastern
Extended Trading
$19.54 -0.01 (-0.07%)
As of 04:04 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

CCL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$16.00$0.006Put1 - - 555
(+35)
131.08%
(+36.23%)
-0.013351
5/2/2025$16.00$2.629Call9 - 937
(+0)
131.08%
(+36.23%)
0.9867465
5/2/2025$16.50$0.009Put13310231007
(+559)
114.72%
(+30.19%)
-0.02186422
5/2/2025$17.00$0.015Put301362437807
(-88)
98.15%
(+21.63%)
-0.03801639
5/2/2025$17.00$1.638Call1018220
(-7)
98.15%
(+21.63%)
0.9620796
5/2/2025$17.50$0.026Put227131851806
(+32)
84.53%
(+13.83%)
-0.07361337
5/2/2025$17.50$1.150Call165 - 435
(+0)
81.94%
(+11.24%)
0.9264836
5/2/2025$18.00$0.062Put1,09931266915688
(-16)
68.41%
(+2.22%)
-0.17014172
5/2/2025$18.00$0.685Call4661882410342
(-124)
68.41%
(+1.52%)
0.82995640
5/2/2025$18.50$0.178Put7601692254275
(-4)
59.83%
(-5.51%)
-0.41097486
5/2/2025$18.50$0.302Call972613684297
(-45)
57.85%
(-7.49%)
0.589311115
5/2/2025$19.00$0.473Put359136523583
(-128)
55.10%
(-10.82%)
-0.73161863
5/2/2025$19.00$0.096Call3,2883152,5355530
(+129)
60.10%
(-2.04%)
0.27158188
5/2/2025$19.50$0.911Put21 - 1220
(+0)
67.96%
(-0.70%)
-0.9021242
5/2/2025$19.50$0.033Call282138341560
(+393)
67.96%
(-0.70%)
0.10524751
5/2/2025$20.00$1.396Put614217
(-10)
79.91%
(+6.07%)
-0.9583943
5/2/2025$20.00$0.015Call336691623528
(-153)
79.91%
(+6.07%)
0.04890546
5/2/2025$20.50$0.010Call855726731629
(+79)
94.01%
(+12.74%)
0.029044167
5/2/2025$21.00$2.389Put1411231
(-11)
108.63%
(+18.58%)
-0.9847925
5/2/2025$21.00$0.007Call595 - 1321
(+28)
108.63%
(+18.58%)
0.02014320
5/2/2025$21.50$2.888Put1 - - 53
(+0)
123.24%
(+24.11%)
-0.9887641
5/2/2025$21.50$0.006Call11 - 660
(+0)
123.24%
(+24.11%)
0.0153721
5/2/2025$22.00$0.005Call3 - - 1246
(+0)
137.61%
(+29.73%)
0.0124641
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:CCL) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners