Free Trial
→ Elon’s BIGGEST warning yet? (From Brownstone Research) (Ad) Buy CCL Stock  Free CCL Stock Alerts

Carnival Co. & (CCL) Options Chain & Prices

Carnival Co. & logo
$23.55 -0.32 (-1.34%)
As of 06/12/2025 03:58 PM Eastern
Compare

CCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
6/13/2025$19.00$0.003Put10 - - 56
(+0)		160.38%
(+46.16%)		-0.0052116
6/13/2025$19.00$4.545Call7 - 352
(+3)		160.39%
(+46.17%)		0.9947643
6/13/2025$19.50$0.004Put44 - 13
(+0)		146.65%
(+41.29%)		-0.0069641
6/13/2025$20.00$3.547Call224217 - 149
(-16)		132.59%
(+36.54%)		0.99062617
6/13/2025$20.50$3.048Call13 - 8139
(+36)		118.44%
(+31.88%)		0.9871427
6/13/2025$21.00$0.009Put1 - - 1437
(+0)		104.39%
(+27.26%)		-0.0183931
6/13/2025$21.50$0.012Put21 - - 317
(-1)		90.67%
(+22.44%)		-0.0282544
6/13/2025$21.50$2.054Call1 - - 84
(+0)		90.67%
(+22.43%)		0.9717191
6/13/2025$22.00$0.019Put2,26522,216147
(-10)		77.45%
(+16.51%)		-0.04785338
6/13/2025$22.50$0.034Put952959464
(+76)		64.76%
(-1.09%)		-0.09146917
6/13/2025$22.50$1.077Call16 - - 91
(-4)		64.77%
(+7.12%)		0.9085293
6/13/2025$23.00$0.077Put6352362579397
(+725)		53.72%
(-3.74%)		-0.20328597
6/13/2025$23.00$0.620Call282108132425
(-9)		53.72%
(-3.75%)		0.79670829
6/13/2025$23.50$0.217Put1,4641,287992178
(+1121)		47.82%
(-6.55%)		-0.466442121
6/13/2025$23.50$0.260Call887457511076
(+133)		46.68%
(-6.18%)		0.5337891
6/13/2025$24.00$0.538Put392167434296
(+212)		48.72%
(-2.75%)		-0.7698593
6/13/2025$24.00$0.081Call4,9211,3632,8431950
(-36)		48.72%
(-2.75%)		0.233526561
6/13/2025$24.50$0.990Put4018112640
(+2202)		56.64%
(+4.70%)		-0.91055224
6/13/2025$24.50$0.031Call1,6931,0663793640
(+1533)		56.64%
(+4.71%)		0.09579298
6/13/2025$25.00$1.477Put9 - 494
(+7)		67.90%
(+14.86%)		-0.9560687
6/13/2025$25.00$0.017Call6311891654596
(+1857)		67.90%
(+14.85%)		0.05010549
6/13/2025$25.50$0.011Call1157851690
(+23)		78.69%
(+24.35%)		0.02957836
6/13/2025$26.00$2.469Put3 - - 260
(+2)		88.53%
(+30.60%)		-0.9858631
6/13/2025$26.00$0.007Call1 - 1878
(-55)		88.53%
(+30.60%)		0.0184841
6/13/2025$28.00$4.466Put4 - - 4
(+0)		121.61%
(+36.04%)		-0.9978231
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 6/13/2025 by MarketBeat.com Staff
From Our Partners
Utah’s New Oil Find
The Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...
Stansberry Research | Sponsored
Why July 22nd Could Mean Big Changes for Social Security
In a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...
Altimetry | Sponsored
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Elon’s NEXT Big IPO?
Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...
Banyan Hill Publishing | Sponsored
Trump’s Exec Order #14154 could be a “Millionaire-Maker”
Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...
Paradigm Press | Sponsored
New Rule Hits in July — The Smart Money Already Moved
A little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...
American Alternative | Sponsored
An AI run of epic proportions is only getting started
I just put together an urgent new presentation that you need to see right away. In short: I believe we are...
Timothy Sykes | Sponsored
Why Elon put $51 million into this
Why Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT Scientists
True Market Insiders | Sponsored