Log in

NYSE:CCLCarnival Options Chain and Prices

$14.22
+0.44 (+3.19 %)
(As of 08/7/2020 04:00 PM ET)
Add
Compare
Today's Range
$13.33
Now: $14.22▼
$14.32
50-Day Range
$13.07
MA: $15.56▼
$18.82
52-Week Range
$7.80
Now: $14.22▼
$51.94
Volume36.25 million shs
Average Volume34.88 million shs
Market Capitalization$8.54 billion
P/E RatioN/A
Dividend YieldN/A
Beta1.85

Options Chain

Carnival (NYSE:CCL) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/14/2020$30.00$0.025Call000175
(+1)		2.35267
(+0.446531)		0.0166510
8/14/2020$27.00$0.000Call0000
(+0)		0.00
8/14/2020$26.00$0.045Call0001
(+0)		2.16047
(-0.357072)		0.030930
8/14/2020$25.00$0.050Call000341
(+0)		2.07301
(+0.038204)		0.0342420
8/14/2020$22.00$0.000Call00083
(+0)		0.00
8/14/2020$21.00$0.050Call000154
(+0)		1.54669
(+9.5E-05)		0.0433520
8/14/2020$20.50$0.065Call00072
(+0)		1.54632
(+0.031797)		0.054690
8/14/2020$20.00$0.025Call959041003
(+37)		1.23658
(-0.14086)		0.028328
8/14/2020$19.50$0.045Call5250226
(+0)		1.28514
(-0.017843)		0.0459757
8/14/2020$19.00$0.025Call25122188
(+0)		1.08297
(-0.057959)		0.0316417
8/14/2020$18.50$0.040Call211186
(+0)		1.08898
(-0.161676)		0.0475312
8/14/2020$18.00$0.055Call2432267851
(-11)		1.06514
(+0.053511)		0.06372514
8/14/2020$17.50$0.065Call4377430637
(+12)		1.00314
(-0.113909)		0.0771515
8/14/2020$17.00$0.050Call7283032751072
(+155)		0.84427
(-0.17176)		0.07095670
8/14/2020$16.50$0.080Call51745848984
(-25)		0.826883
(-0.068329)		0.10724371
8/14/2020$16.00$0.135Call8395311871100
(+98)		0.825317
(-0.052843)		0.164864122
8/14/2020$15.50$0.200Call8733914071636
(+703)		0.791128
(-0.0351)		0.232135220
8/14/2020$15.00$0.295Call3,0971,9009292334
(+499)		0.752402
(-0.022282)		0.322647628
8/14/2020$14.50$0.435Call4,5091,5671,9452328
(+1268)		0.711111
(-0.044584)		0.440908602
8/14/2020$14.00$0.665Call4,3231,9221,4913675
(+2127)		0.703165
(-0.032931)		0.58274735
8/14/2020$13.50$0.950Call1,0924333421038
(+377)		0.668093
(-0.063855)		0.728395229
8/14/2020$13.00$1.360Call704325155288
(+77)		0.727471
(+0.010592)		0.82660893
8/14/2020$12.50$1.800Call291010203
(+120)		0.774702
(+0.098642)		0.89533419
8/14/2020$12.00$2.240Call812846235
(+8)		0.696613
(-0.197393)		0.96468726
8/14/2020$11.50$2.750Call00017
(+0)		0.906151
(-0.094089)		0.9603390
8/14/2020$11.00$3.250Call1105
(+2)		1.061310.9656561
8/14/2020$10.50$3.750Call0000
(+0)		1.22110.9698110
8/14/2020$10.00$4.250Call31251
(+3)		1.38644
(-0.403258)		0.9731783
8/14/2020$9.50$4.750Call0000
(+0)		1.558440.9759740
8/14/2020$8.50$5.675Call00020
(+20)		0
8/14/2020$7.50$7.025Call0000
(+0)		3.862180.9283430
8/14/2020$30.00$15.800Put00082
(+0)		2.32185
(-0.079664)		-0.9860630
8/14/2020$27.00$12.875Put0000
(+0)		2.58652
(+0.298214)		-0.9498380
8/14/2020$26.00$11.800Put0000
(+0)		1.96875
(-0.21716)		-0.9837410
8/14/2020$25.00$10.800Put2001077
(+0)		1.8551
(-0.229576)		-0.983573
8/14/2020$22.00$7.975Put00031
(+9)		2.24766
(+0.508596)		-0.8963870
8/14/2020$21.00$6.875Put00028
(+0)		1.74889
(+0.161839)		-0.9328640
8/14/2020$20.50$6.325Put00020
(+0)		1.46279
(-0.052705)		-0.9592320
8/14/2020$20.00$5.900Put5000175
(+4)		1.69208
(+0.672914)		-0.91441816
8/14/2020$19.50$5.325Put0003
(+0)		1.29228
(-0.06801)		-0.9552570
8/14/2020$19.00$4.825Put10100108
(+5)		1.20399
(-0.070551)		-0.9526883
8/14/2020$18.50$4.325Put100169
(+0)		1.11408-0.9494811
8/14/2020$18.00$3.825Put5005029
(+8)		1.02489-0.9449792
8/14/2020$17.50$3.350Put15403157
(+0)		1.032-0.92059520
8/14/2020$17.00$2.860Put31071
(+4)		0.943837-0.9047053
8/14/2020$16.50$2.430Put25118962220
(-2)		0.999647
(+0.324028)		-0.846211
8/14/2020$16.00$2.005Put46511342
(+32)		0.987587
(+0.015597)		-0.78637512
8/14/2020$15.50$1.510Put81206189
(+8)		0.847943
(+0.068646)		-0.75387822
8/14/2020$15.00$1.105Put1526063530
(+16)		0.791113
(+0.025778)		-0.66738
8/14/2020$14.50$0.730Put29864136467
(+2)		0.724989
(-0.103527)		-0.556906101
8/14/2020$14.00$0.460Put9962593351757
(+87)		0.716128
(-0.057811)		-0.418156253
8/14/2020$13.50$0.260Put1,910619851931
(+256)		0.708526
(-0.031265)		-0.281675316
8/14/2020$13.00$0.160Put8172732401987
(+96)		0.763003
(+0.014064)		-0.183294191
8/14/2020$12.50$0.100Put5162241931392
(+215)		0.837377
(+0.085794)		-0.1178495
8/14/2020$12.00$0.055Put19675631768
(+472)		0.868627
(+0.129544)		-0.06848942
8/14/2020$11.50$0.050Put32318729
(+67)		1.01717
(+0.213657)		-0.05503813
8/14/2020$11.00$0.025Put86380551
(+73)		1.0383
(+0.165672)		-0.02967316
8/14/2020$10.50$0.015Put10014
(+2)		1.10225
(+0.04488)		-0.0187151
8/14/2020$10.00$0.005Put312708
(+0)		1.0749
(-0.106355)		-0.0067223
8/14/2020$9.50$0.115Put00030
(+28)		2.06554
(+0.906172)		-0.058390
8/14/2020$8.50$0.000Put0000
(+0)		0.00
8/14/2020$7.50$0.050Put0000
(+0)		2.57762-0.0227590
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 8/8/2020 by MarketBeat.com Staff
Receive Analysts' Upgrades and Downgrades Daily

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.