Carnival Co. & (CCL) Options Chain & Prices

$14.57

+0.27 (+1.89%)

(As of 05/9/2024 ET)

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
5/10/2024	$13.00	$1.600	Call	1	-	1	126 (-13)	92.05% (+13.39%)	0.991784	1
5/10/2024	$13.50	$0.007	Put	22	-	15	521 (+15)	78.81% (+14.21%)	-0.029559	5
5/10/2024	$13.50	$1.105	Call	7	4	2	100 (+1)	78.81% (+14.21%)	0.97052	6
5/10/2024	$14.00	$0.030	Put	527	248	185	2342 (+222)	67.00% (+29.06%)	-0.117072	76
5/10/2024	$14.00	$0.628	Call	334	107	60	1143 (+122)	67.01% (+29.38%)	0.883112	64
5/10/2024	$14.50	$0.106	Put	1,626	1,192	141	4135 (-91)	38.05% (-6.26%)	-0.393029	187
5/10/2024	$14.50	$0.204	Call	3,083	1,147	1,554	2797 (+488)	38.70% (-5.62%)	0.607494	376
5/10/2024	$15.00	$0.439	Put	234	29	10	1134 (-278)	52.99% (-5.59%)	-0.829971	43
5/10/2024	$15.00	$0.037	Call	2,670	2,207	279	6156 (-849)	52.99% (-5.59%)	0.171801	131
5/10/2024	$15.50	$0.912	Put	6	-	-	58 (-50)	66.34% (-7.87%)	-0.955937	4
5/10/2024	$15.50	$0.009	Call	467	42	265	4138 (-309)	66.33% (-7.87%)	0.046486	44
5/10/2024	$16.00	$1.407	Put	1	1	-	2 (-453)	80.71% (-7.86%)	-0.98524	1
5/10/2024	$16.00	$0.004	Call	3	-	1	2088 (-43)	80.71% (-7.86%)	0.01716	3
5/10/2024	$16.50	$0.002	Call	2	-	-	1445 (-20)	94.15% (-7.59%)	0.00766	1
5/10/2024	$17.00	$2.405	Put	10	-	-	0 (+0)	106.55% (-7.33%)	-0.998468	7
5/10/2024	$17.00	$0.001	Call	2	2	-	704 (-11)	106.55% (-7.33%)	0.003838	1

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

Related Companies:

Options Chain Tools:

This page (NYSE:CCL) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners

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.