Log in

NYSE:CCLCarnival Options Chain and Prices

$14.22
+0.44 (+3.19 %)
(As of 08/7/2020 04:00 PM ET)
Add
Compare
Today's Range
$13.33
Now: $14.22
$14.32
50-Day Range
$13.07
MA: $15.56
$18.82
52-Week Range
$7.80
Now: $14.22
$51.94
Volume36.25 million shs
Average Volume34.88 million shs
Market Capitalization$8.54 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.85

Options Chain

Carnival (NYSE:CCL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$30.00$0.025Call000175
(+1)
2.35267
(+0.446531)
0.0166510
8/14/2020$27.00$0.000Call0000
(+0)
0.00
8/14/2020$26.00$0.045Call0001
(+0)
2.16047
(-0.357072)
0.030930
8/14/2020$25.00$0.050Call000341
(+0)
2.07301
(+0.038204)
0.0342420
8/14/2020$22.00$0.000Call00083
(+0)
0.00
8/14/2020$21.00$0.050Call000154
(+0)
1.54669
(+9.5E-05)
0.0433520
8/14/2020$20.50$0.065Call00072
(+0)
1.54632
(+0.031797)
0.054690
8/14/2020$20.00$0.025Call959041003
(+37)
1.23658
(-0.14086)
0.028328
8/14/2020$19.50$0.045Call5250226
(+0)
1.28514
(-0.017843)
0.0459757
8/14/2020$19.00$0.025Call25122188
(+0)
1.08297
(-0.057959)
0.0316417
8/14/2020$18.50$0.040Call211186
(+0)
1.08898
(-0.161676)
0.0475312
8/14/2020$18.00$0.055Call2432267851
(-11)
1.06514
(+0.053511)
0.06372514
8/14/2020$17.50$0.065Call4377430637
(+12)
1.00314
(-0.113909)
0.0771515
8/14/2020$17.00$0.050Call7283032751072
(+155)
0.84427
(-0.17176)
0.07095670
8/14/2020$16.50$0.080Call51745848984
(-25)
0.826883
(-0.068329)
0.10724371
8/14/2020$16.00$0.135Call8395311871100
(+98)
0.825317
(-0.052843)
0.164864122
8/14/2020$15.50$0.200Call8733914071636
(+703)
0.791128
(-0.0351)
0.232135220
8/14/2020$15.00$0.295Call3,0971,9009292334
(+499)
0.752402
(-0.022282)
0.322647628
8/14/2020$14.50$0.435Call4,5091,5671,9452328
(+1268)
0.711111
(-0.044584)
0.440908602
8/14/2020$14.00$0.665Call4,3231,9221,4913675
(+2127)
0.703165
(-0.032931)
0.58274735
8/14/2020$13.50$0.950Call1,0924333421038
(+377)
0.668093
(-0.063855)
0.728395229
8/14/2020$13.00$1.360Call704325155288
(+77)
0.727471
(+0.010592)
0.82660893
8/14/2020$12.50$1.800Call291010203
(+120)
0.774702
(+0.098642)
0.89533419
8/14/2020$12.00$2.240Call812846235
(+8)
0.696613
(-0.197393)
0.96468726
8/14/2020$11.50$2.750Call00017
(+0)
0.906151
(-0.094089)
0.9603390
8/14/2020$11.00$3.250Call1105
(+2)
1.061310.9656561
8/14/2020$10.50$3.750Call0000
(+0)
1.22110.9698110
8/14/2020$10.00$4.250Call31251
(+3)
1.38644
(-0.403258)
0.9731783
8/14/2020$9.50$4.750Call0000
(+0)
1.558440.9759740
8/14/2020$8.50$5.675Call00020
(+20)
0
8/14/2020$7.50$7.025Call0000
(+0)
3.862180.9283430
8/14/2020$30.00$15.800Put00082
(+0)
2.32185
(-0.079664)
-0.9860630
8/14/2020$27.00$12.875Put0000
(+0)
2.58652
(+0.298214)
-0.9498380
8/14/2020$26.00$11.800Put0000
(+0)
1.96875
(-0.21716)
-0.9837410
8/14/2020$25.00$10.800Put2001077
(+0)
1.8551
(-0.229576)
-0.983573
8/14/2020$22.00$7.975Put00031
(+9)
2.24766
(+0.508596)
-0.8963870
8/14/2020$21.00$6.875Put00028
(+0)
1.74889
(+0.161839)
-0.9328640
8/14/2020$20.50$6.325Put00020
(+0)
1.46279
(-0.052705)
-0.9592320
8/14/2020$20.00$5.900Put5000175
(+4)
1.69208
(+0.672914)
-0.91441816
8/14/2020$19.50$5.325Put0003
(+0)
1.29228
(-0.06801)
-0.9552570
8/14/2020$19.00$4.825Put10100108
(+5)
1.20399
(-0.070551)
-0.9526883
8/14/2020$18.50$4.325Put100169
(+0)
1.11408-0.9494811
8/14/2020$18.00$3.825Put5005029
(+8)
1.02489-0.9449792
8/14/2020$17.50$3.350Put15403157
(+0)
1.032-0.92059520
8/14/2020$17.00$2.860Put31071
(+4)
0.943837-0.9047053
8/14/2020$16.50$2.430Put25118962220
(-2)
0.999647
(+0.324028)
-0.846211
8/14/2020$16.00$2.005Put46511342
(+32)
0.987587
(+0.015597)
-0.78637512
8/14/2020$15.50$1.510Put81206189
(+8)
0.847943
(+0.068646)
-0.75387822
8/14/2020$15.00$1.105Put1526063530
(+16)
0.791113
(+0.025778)
-0.66738
8/14/2020$14.50$0.730Put29864136467
(+2)
0.724989
(-0.103527)
-0.556906101
8/14/2020$14.00$0.460Put9962593351757
(+87)
0.716128
(-0.057811)
-0.418156253
8/14/2020$13.50$0.260Put1,910619851931
(+256)
0.708526
(-0.031265)
-0.281675316
8/14/2020$13.00$0.160Put8172732401987
(+96)
0.763003
(+0.014064)
-0.183294191
8/14/2020$12.50$0.100Put5162241931392
(+215)
0.837377
(+0.085794)
-0.1178495
8/14/2020$12.00$0.055Put19675631768
(+472)
0.868627
(+0.129544)
-0.06848942
8/14/2020$11.50$0.050Put32318729
(+67)
1.01717
(+0.213657)
-0.05503813
8/14/2020$11.00$0.025Put86380551
(+73)
1.0383
(+0.165672)
-0.02967316
8/14/2020$10.50$0.015Put10014
(+2)
1.10225
(+0.04488)
-0.0187151
8/14/2020$10.00$0.005Put312708
(+0)
1.0749
(-0.106355)
-0.0067223
8/14/2020$9.50$0.115Put00030
(+28)
2.06554
(+0.906172)
-0.058390
8/14/2020$8.50$0.000Put0000
(+0)
0.00
8/14/2020$7.50$0.050Put0000
(+0)
2.57762-0.0227590
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/8/2020 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.