S&P 500   2,994.15 (-0.13%)
DOW   26,964.64 (-0.23%)
QQQ   192.96 (-0.23%)
AAPL   235.67 (+0.57%)
FB   189.82 (+0.08%)
MSFT   139.13 (-0.24%)
GOOGL   1,253.54 (-0.02%)
AMZN   1,775.28 (-0.84%)
NVDA   192.90 (+0.16%)
MU   44.31 (-2.49%)
BABA   172.94 (-1.87%)
GE   9.00 (-0.66%)
AMD   31.03 (+0.06%)
F   9.23 (+1.43%)
ACB   3.77 (-0.79%)
PRI   124.48 (+0.42%)
BAC   30.22 (+0.50%)
GILD   64.84 (-0.49%)
S&P 500   2,994.15 (-0.13%)
DOW   26,964.64 (-0.23%)
QQQ   192.96 (-0.23%)
AAPL   235.67 (+0.57%)
FB   189.82 (+0.08%)
MSFT   139.13 (-0.24%)
GOOGL   1,253.54 (-0.02%)
AMZN   1,775.28 (-0.84%)
NVDA   192.90 (+0.16%)
MU   44.31 (-2.49%)
BABA   172.94 (-1.87%)
GE   9.00 (-0.66%)
AMD   31.03 (+0.06%)
F   9.23 (+1.43%)
ACB   3.77 (-0.79%)
PRI   124.48 (+0.42%)
BAC   30.22 (+0.50%)
GILD   64.84 (-0.49%)
Log in

Carnival Options Chain (NYSE:CCL)

$42.68
+0.24 (+0.57 %)
(As of 10/18/2019 10:26 AM ET)
Today's Range
$42.29
Now: $42.68
$42.71
50-Day Range
$40.29
MA: $44.77
$50.75
52-Week Range
$39.92
Now: $42.68
$62.52
Volume55,528 shs
Average Volume5.15 million shs
Market Capitalization$22.49 billion
P/E Ratio10.02
Dividend Yield4.71%
Beta1.11

Options Chain

Carnival (NYSE:CCL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$75.00$0.025Call0164.33915 (+1.26514)0.008348
10/18/2019$70.00$0.025Call0123.88561 (+1.1323)0.009173
10/18/2019$67.50$0.025Call0263.66563 (+1.06914)0.010105
10/18/2019$65.00$0.025Call0963.4218 (+0.993682)0.010998
10/18/2019$62.50$0.025Call09113.12056 (+0.908084)0.011071
10/18/2019$60.00$0.025Call09032.83775 (+0.825189)0.012015
10/18/2019$57.50$0.025Call01,001 (-3)2.53805 (+0.737337)0.01323
10/18/2019$56.00$0.025Call002.40625 (+0.69965)0.016252
10/18/2019$55.00$0.025Call126072.21888 (+0.643751)0.01486
10/18/2019$54.00$0.025Call052.08506 (+0.604511)0.015683
10/18/2019$53.50$0.025Call002.05614 (+0.600325)0.017963
10/18/2019$53.00$0.025Call021.94734 (+0.56412)0.016639
10/18/2019$52.50$0.025Call59681.87698 (+0.543492)0.017182
10/18/2019$52.00$0.025Call0421.8054 (+0.522494)0.017767
10/18/2019$51.50$0.025Call011.74798 (+0.503727)0.019286
10/18/2019$51.00$0.025Call0361.65893 (+0.479526)0.019123
10/18/2019$50.50$0.025Call03881.58376 (+0.457469)0.019904
10/18/2019$50.00$0.025Call1914,177 (-3)1.521 (+0.444806)0.021747
10/18/2019$49.50$0.025Call02571.43875 (+0.420611)0.022465
10/18/2019$49.00$0.025Call01721.35021 (+0.388928)0.022861
10/18/2019$48.50$0.025Call04881.26927 (+0.365164)0.024114
10/18/2019$48.00$0.025Call03341.18669 (+0.340915)0.025561
10/18/2019$47.50$0.025Call14,6611.11388 (+0.319536)0.028567
10/18/2019$47.00$0.025Call0451.01592 (+0.290747)0.02924
10/18/2019$46.50$0.025Call0220.927375 (+0.264723)0.031638
10/18/2019$46.00$0.025Call02390.853125 (+0.254684)0.037469
10/18/2019$45.50$0.025Call01180.74273 (+0.210403)0.038312
10/18/2019$45.00$0.025Call01,6630.645312 (+0.181309)0.043057
10/18/2019$44.50$0.025Call05060.545234 (+0.152188)0.049934
10/18/2019$44.00$0.025Call08430.439863 (+0.121057)0.059965
10/18/2019$43.50$0.025Call0714 (+441)0.327941 (+0.040518)0.076812
10/18/2019$43.00$0.050Call343441 (+250)0.256171 (+0.006497)0.166351
10/18/2019$42.50$0.200Call3876 (+3)0.257276 (-0.022839)0.461786
10/18/2019$42.00$0.500Call14494 (-3)0.237584 (-0.060298)0.801416
10/18/2019$41.50$0.950Call5210 (-1)0.245128 (-0.083715)0.960321
10/18/2019$41.00$1.450Call73200.350049 (-0.012965)0.970941
10/18/2019$40.50$1.925Call0001
10/18/2019$40.00$2.425Call115001
10/18/2019$39.50$2.925Call0001
10/18/2019$39.00$3.400Call01701
10/18/2019$38.50$3.900Call0001
10/18/2019$38.00$4.400Call0001
10/18/2019$37.50$4.900Call03701
10/18/2019$37.00$5.500Call001.54413 (+0.312121)0.958893
10/18/2019$36.50$6.000Call001.66891 (+0.216207)0.961643
10/18/2019$36.00$6.500Call001.79882 (+0.366027)0.963697
10/18/2019$35.50$6.950Call001.44425 (-0.229009)0.991807
10/18/2019$35.00$7.450Call0201.54609 (-0.074348)0.992294
10/18/2019$75.00$32.600Put004.63635 (+0.970003)-0.988136
10/18/2019$70.00$27.550Put00
10/18/2019$67.50$25.050Put00
10/18/2019$65.00$22.550Put00
10/18/2019$62.50$20.050Put00
10/18/2019$60.00$17.600Put003.07344 (+0.883377)-0.982943
10/18/2019$57.50$15.050Put01
10/18/2019$56.00$13.550Put00
10/18/2019$55.00$12.550Put03
10/18/2019$54.00$11.550Put00
10/18/2019$53.50$11.050Put00
10/18/2019$53.00$10.550Put00
10/18/2019$52.50$10.150Put002.32453 (+0.290328)-0.956072
10/18/2019$52.00$9.550Put00
10/18/2019$51.50$9.050Put00
10/18/2019$51.00$8.550Put00
10/18/2019$50.50$8.050Put00
10/18/2019$50.00$7.550Put131,125 (-2)
10/18/2019$49.50$7.000Put00
10/18/2019$49.00$6.500Put01
10/18/2019$48.50$6.050Put030
10/18/2019$48.00$5.550Put060
10/18/2019$47.50$5.100Put464,002 (-1)1.20859-0.96225
10/18/2019$47.00$4.600Put0401.11639-0.958772
10/18/2019$46.50$4.100Put081.01719-0.955727
10/18/2019$46.00$3.600Put040.915528-0.952242
10/18/2019$45.50$3.100Put030.820312-0.946197
10/18/2019$45.00$2.575Put102,078 (-2)0.60625-0.969441
10/18/2019$44.50$2.075Put0150 (-41)0.504489 (+0.137653)-0.965397
10/18/2019$44.00$1.575Put0331 (-1)0.398434 (+0.103176)-0.958965
10/18/2019$43.50$1.075Put01630.29469 (+0.07594)-0.945609
10/18/2019$43.00$0.600Put8294 (+1)0.239771 (-0.000944)-0.852543
10/18/2019$42.50$0.275Put1592,294 (-260)0.275 (+0.042578)-0.535342
10/18/2019$42.00$0.075Put150713 (+118)0.264771 (-0.004069)-0.220751
10/18/2019$41.50$0.025Put22700.30536 (+0.018227)-0.077078
10/18/2019$41.00$0.025Put0712 (-3)0.426562 (+0.079911)-0.057845
10/18/2019$40.50$0.025Put000.542939 (+0.163494)-0.047512
10/18/2019$40.00$0.025Put52,954 (-1)0.65625 (+0.198227)-0.039574
10/18/2019$39.50$0.025Put000.778232 (+0.234716)-0.035519
10/18/2019$39.00$0.025Put098 (-3)0.896875 (+0.27025)-0.031557
10/18/2019$38.50$0.025Put001.0058 (+0.300917)-0.027709
10/18/2019$38.00$0.025Put001.1095 (+0.330911)-0.025015
10/18/2019$37.50$0.025Put56501.225 (+0.371875)-0.023536
10/18/2019$37.00$0.025Put001.34106 (+0.401239)-0.022215
10/18/2019$36.50$0.025Put001.44938 (+0.439529)-0.020489
10/18/2019$36.00$0.025Put001.55575 (+0.46871)-0.018779
10/18/2019$35.50$0.025Put001.66619 (+0.48668)-0.017417
10/18/2019$35.00$0.025Put01911.79375 (+0.53942)-0.017022
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/18/2019 by MarketBeat.com Staff

Featured Article: Outstanding Shares

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.

Yahoo Gemini Pixel