Free Trial
→ Get out of cash before the Fed's next meeting (From Stansberry Research) (Ad) Free CCL Stock Alerts

Carnival Co. & (CCL) Options Chain & Prices

$17.27
+0.17 (+0.99%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

CCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/2/2024$14.50$0.011Put259200502934
(+2119)		62.66%
(-1.84%)		-0.0204621
8/2/2024$15.00$0.019Put10 - - 1546
(+3)		56.84%
(-1.28%)		-0.0347071
8/2/2024$15.00$2.284Call5 - 2206
(-3)		56.84%
(-1.28%)		0.9656915
8/2/2024$15.50$0.035Put1,0621,01428698
(+17)		52.07%
(-1.43%)		-0.06406527
8/2/2024$15.50$1.801Call9 - 9136
(+0)		52.07%
(-1.43%)		0.9365291
8/2/2024$16.00$0.074Put28715468536
(+39)		49.04%
(-2.27%)		-0.12604330
8/2/2024$16.00$1.341Call124110 - 411
(+27)		49.04%
(-3.61%)		0.8750168
8/2/2024$16.50$0.161Put21855124349
(+117)		47.29%
(-2.73%)		-0.23671834
8/2/2024$16.50$0.927Call1312421
(+19)		47.29%
(-2.50%)		0.7652669
8/2/2024$17.00$0.316Put598702092188
(-127)		45.90%
(-3.49%)		-0.394456114
8/2/2024$17.00$0.582Call3727869528
(+277)		45.90%
(-3.10%)		0.60916586
8/2/2024$17.50$0.564Put504551882914
(+506)		45.19%
(-2.81%)		-0.57666496
8/2/2024$17.50$0.328Call2,1641,3456456316
(+5822)		45.05%
(-3.26%)		0.42899221
8/2/2024$18.00$0.908Put2,2267694592417
(+192)		45.35%
(-3.66%)		-0.74103177
8/2/2024$18.00$0.169Call1,8497917943864
(+1455)		45.35%
(-3.66%)		0.266613205
8/2/2024$18.50$1.326Put235 - 13229
(+11)		44.21%
(-6.58%)		-0.85730211
8/2/2024$18.50$0.084Call2,0243421,60014199
(+239)		46.45%
(-4.33%)		0.151592100
8/2/2024$19.00$1.789Put461023782
(-25)		48.85%
(-4.77%)		-0.92316612
8/2/2024$19.00$0.044Call5794291252739
(+904)		48.85%
(-4.77%)		0.08570570
8/2/2024$19.50$0.027Call15947604522
(-941)		49.89%
(-7.63%)		0.05287235
8/2/2024$20.00$0.019Call514097780
(+0)		57.51%
(-4.79%)		0.03660115
8/2/2024$20.50$0.015Call211192269
(-4)		62.85%
(-4.83%)		0.02777114
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 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
The asset beating inflation by 4x
Central Bank Gold Heist In Progress Central banks are buying gold at record rates... and billionaire invest...
Colonial Metals | Sponsored