Free Trial
→ URGENT: This Altcoin Opportunity Won’t Wait – Act Now (From Crypto Swap Profits) (Ad) Buy CCL Stock  Free CCL Stock Alerts

Carnival Co. & (CCL) Options Chain & Prices

Carnival Co. & logo
$18.33 -0.38 (-2.03%)
As of 03:59 PM Eastern
Compare

CCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/2/2025$15.00$0.006Put108 - 2309
(+798)		105.95%
(-2.64%)		-0.0098222
5/2/2025$15.50$0.008Put927148769149
(+0)		96.55%
(-4.72%)		-0.01447145
5/2/2025$16.00$0.013Put123730473
(+31)		87.91%
(-7.11%)		-0.02305818
5/2/2025$16.00$2.731Call1211136
(+0)		87.91%
(-7.11%)		0.977125
5/2/2025$16.50$0.022Put101170378
(+215)		79.06%
(-10.79%)		-0.04010523
5/2/2025$17.00$0.043Put266113427757
(+6649)		73.62%
(-12.07%)		-0.07444356
5/2/2025$17.00$1.762Call15111223
(-6)		74.72%
(-10.97%)		0.925829
5/2/2025$17.50$0.087Put37265901603
(+74)		69.90%
(-12.50%)		-0.14103456
5/2/2025$17.50$1.305Call24 - 9444
(-12)		69.98%
(-12.42%)		0.8610075
5/2/2025$18.00$0.171Put1,00146015315665
(+13326)		65.45%
(-15.55%)		-0.249406212
5/2/2025$18.00$0.890Call6705006810555
(+167)		69.18%
(-10.58%)		0.751479109
5/2/2025$18.50$0.325Put32394664193
(+1281)		61.63%
(-17.89%)		-0.40917497
5/2/2025$18.50$0.538Call2,0419756643696
(-338)		62.88%
(-14.88%)		0.589164164
5/2/2025$19.00$0.572Put275196393689
(+2585)		59.57%
(-16.06%)		-0.59760747
5/2/2025$19.00$0.290Call2,7982,2642073505
(+1794)		62.76%
(-13.14%)		0.405722203
5/2/2025$19.50$0.920Put3620 - 1220
(+106)		59.83%
(-13.57%)		-0.76805213
5/2/2025$19.50$0.134Call7232513061028
(+201)		59.83%
(-13.57%)		0.233683141
5/2/2025$20.00$1.356Put3 - - 227
(+9)		61.02%
(-10.53%)		-0.8833351
5/2/2025$20.00$0.060Call1,0474093633439
(+1989)		61.02%
(-11.56%)		0.1219692
5/2/2025$20.50$1.816Put9 - 936
(-4)		63.93%
(-6.79%)		-0.9415611
5/2/2025$20.50$0.028Call323175361330
(+217)		64.01%
(-6.71%)		0.0629624
5/2/2025$21.00$2.304Put1 - - 53
(+0)		68.12%
(-3.15%)		-0.9707351
5/2/2025$21.00$0.015Call197166261295
(+979)		68.23%
(-2.69%)		0.0344225
5/2/2025$21.50$2.799Put166 - 58
(+0)		73.33%
(+0.29%)		-0.9843423
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 4/30/2025 by MarketBeat.com Staff
From Our Partners
Trump’s treachery
Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...
Porter & Company | Sponsored
Feds Just Admitted It—They Can Take Your Cash
Here’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...
Priority Gold | Sponsored
M.A.G.A. is Finished – This Could be even Better
You’ve no doubt heard Trump’s rally cry: Make America Great Again. But recently the President made a big ch...
Paradigm Press | Sponsored
You’re About to Lose Everything – Act Now or Regret It Forever
What If America's Gold Reserves Are a Lie? For decades, the U.S. government has claimed to have thousands o...
Hamilton Gold Group | Sponsored
URGENT: This Altcoin Opportunity Won’t Wait – Act Now
The July 23rd Crypto Trigger Could Mark the Beginning of Bitcoin’s Next Big Move Bitcoin’s early 2024 ETF r...
Crypto Swap Profits | Sponsored
Secret financial plot unfolding in Washington DC… [DEVELOPING]
What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...
Timothy Sykes | Sponsored
DOGE officially begins retirement transformation
Elon Musk's Department of Government Efficiency ("DOGE") just announced the first-ever "fully digital retireme...
Altimetry | Sponsored
Trump Makes Major Crypto Announcement
Trump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...
Crypto 101 Media | Sponsored