NYSE:CCL

Carnival Co. & - CCL Options Chain & Prices

$9.77

+0.44 (+4.72%)

(As of 03/29/2023 09:39 AM ET)

Add

CCL Put and Call Options List

Options Date

Options Type

Moneyness

Volume

Strike Price Min

Strike Price Max

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
3/31/2023	$8.00	$0.015	Put	543	135	229	23583 (-1477)	102.01% (+24.31%)	-0.042192	108
3/31/2023	$8.00	$1.371	Call	769	178	552	4034 (-2186)	102.02% (+22.88%)	0.957585	90
3/31/2023	$8.50	$0.035	Put	2,845	1,097	1,322	5847 (+2327)	79.96% (+12.57%)	-0.100617	323
3/31/2023	$8.50	$0.891	Call	573	267	197	1050 (+425)	84.66% (+17.59%)	0.899173	162
3/31/2023	$9.00	$0.106	Put	8,895	5,431	2,137	6619 (+1023)	70.14% (+4.21%)	-0.269982	796
3/31/2023	$9.00	$0.462	Call	11,906	4,914	5,666	9780 (+4780)	71.46% (+3.13%)	0.729869	1,667
3/31/2023	$9.50	$0.311	Put	3,888	1,532	1,820	2022 (+724)	65.77% (-0.56%)	-0.584385	538
3/31/2023	$9.50	$0.168	Call	21,705	11,042	9,094	13383 (+4322)	67.90% (-4.50%)	0.416139	2,563
3/31/2023	$10.00	$0.699	Put	586	129	253	2199 (-172)	73.83% (-9.36%)	-0.829257	98
3/31/2023	$10.00	$0.055	Call	21,170	5,270	5,174	29615 (+5525)	72.99% (-12.09%)	0.171073	1,224
3/31/2023	$10.50	$1.159	Put	26	4	7	676 (-29)	77.68% (-18.48%)	-0.944431	15
3/31/2023	$10.50	$0.015	Call	1,726	763	803	7617 (+535)	71.82% (-28.19%)	0.056267	201
3/31/2023	$11.00	$1.654	Put	38	4	26	482 (-4)	94.51% (-21.35%)	-0.967049	7
3/31/2023	$11.00	$0.010	Call	396	249	58	10075 (+844)	94.51% (-21.36%)	0.033671	80
3/31/2023	$11.50	$2.149	Put	2	-	-	230 (-5)	104.13% (-29.99%)	-0.983883	2
3/31/2023	$11.50	$0.005	Call	62	51	-	9020 (+120)	104.13% (-29.99%)	0.016973	12

End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:CCL) was last updated on 3/29/2023 by MarketBeat.com Staff

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.