Free Trial

Carnival Co. & (CCL) Options Chain & Prices

$15.66
-0.54 (-3.33%)
(As of 05/22/2024 ET)

CCL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/24/2024$13.00$0.007Put21 - 251
(+0)
116.06%
(+6.15%)
-0.015582
5/24/2024$13.50$2.122Call2 - 1146
(-1)
99.40%
(+4.66%)
0.9771172
5/24/2024$14.00$0.014Put112 - 2335
(+57)
82.70%
(+3.02%)
-0.0364554
5/24/2024$14.00$1.626Call54153525
(-13)
82.70%
(+7.41%)
0.9637624
5/24/2024$14.50$0.021Put431463538
(+1676)
65.75%
(+1.16%)
-0.0633817
5/24/2024$14.50$1.133Call27 - 151545
(-46)
65.75%
(+1.16%)
0.9368729
5/24/2024$15.00$0.037Put1,1463327183798
(-419)
47.50%
(-2.55%)
-0.13089960
5/24/2024$15.00$0.650Call334711475989
(-308)
48.06%
(-1.99%)
0.8694880
5/24/2024$15.50$0.123Put7,9417,1314802196
(+75)
41.13%
(-2.04%)
-0.394056302
5/24/2024$15.50$0.236Call1,1613314164565
(-208)
42.82%
(+1.60%)
0.60731148
5/24/2024$16.00$0.456Put2,0159174522716
(+255)
43.84%
(+4.91%)
-0.770331323
5/24/2024$16.00$0.068Call2,9601,2951,30513140
(+2830)
43.84%
(+5.72%)
0.233043445
5/24/2024$16.50$0.927Put1084320212
(+27)
60.39%
(+22.03%)
-0.88823938
5/24/2024$16.50$0.038Call3,1146882,1585229
(+777)
49.40%
(+10.42%)
0.11523175
5/24/2024$17.00$1.416Put77 - 59
(+9)
76.08%
(+29.83%)
-0.9319192
5/24/2024$17.00$0.027Call292189794487
(+210)
76.08%
(+29.83%)
0.0713366
5/24/2024$17.50$1.910Put267 - 150
(+0)
90.23%
(+33.04%)
-0.9541996
5/24/2024$17.50$0.020Call303122911098
(+1)
90.23%
(+33.04%)
0.04884861
5/24/2024$18.00$2.406Put5 - - 2
(-8)
103.27%
(+34.92%)
-0.9672021
5/24/2024$18.50$2.903Put2 - - 1
(+0)
115.43%
(+36.41%)
-0.9754791
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

This page (NYSE:CCL) was last updated on 5/23/2024 by MarketBeat.com Staff

From Our Partners