Carnival Co. & (CCL) Options Chain & Prices

$14.51

-0.05 (-0.34%)

(As of 05/14/2024 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
5/17/2024	$12.00	$0.010	Put	5	5	-	2517 (+1)	104.34% (+13.40%)	-0.019889	1
5/17/2024	$12.00	$2.541	Call	1	-	1	117 (+0)	104.34% (+13.40%)	0.980167	1
5/17/2024	$12.50	$0.012	Put	10	10	-	66 (-2)	87.55% (+11.25%)	-0.027265	1
5/17/2024	$13.00	$0.015	Put	325	20	59	3798 (+45)	71.06% (+8.85%)	-0.040301	19
5/17/2024	$13.00	$1.547	Call	260	-	1	899 (-12)	71.06% (+8.50%)	0.959774	8
5/17/2024	$13.50	$0.023	Put	23	1	20	3651 (+5)	55.51% (+6.18%)	-0.069946	9
5/17/2024	$13.50	$1.055	Call	4	1	-	246 (-7)	55.51% (+5.70%)	0.930168	3
5/17/2024	$14.00	$0.056	Put	2,134	1,829	219	16679 (+93)	44.72% (+0.91%)	-0.17586	130
5/17/2024	$14.00	$0.589	Call	87	17	61	5103 (-27)	44.72% (+0.91%)	0.824443	29
5/17/2024	$14.50	$0.209	Put	466	270	125	4776 (+322)	42.82% (+0.79%)	-0.470381	73
5/17/2024	$14.50	$0.241	Call	737	440	214	9653 (+1016)	44.30% (+2.15%)	0.530753	214
5/17/2024	$15.00	$0.540	Put	329	56	143	20432 (-97)	43.78% (+1.96%)	-0.781938	112
5/17/2024	$15.00	$0.071	Call	3,597	1,838	1,470	28104 (+1458)	43.45% (+1.69%)	0.220891	431
5/17/2024	$15.50	$0.993	Put	28	9	2	2067 (+0)	49.87% (+6.17%)	-0.921726	8
5/17/2024	$15.50	$0.024	Call	737	387	345	11655 (+401)	49.87% (+5.30%)	0.082374	92
5/17/2024	$16.00	$1.486	Put	21	2	14	2948 (-45)	62.01% (+11.01%)	-0.956212	9
5/17/2024	$16.00	$0.015	Call	1,322	739	380	28929 (-63)	62.01% (+11.02%)	0.047688	92
5/17/2024	$16.50	$0.013	Call	100	11	86	1713 (-9)	74.85% (+12.72%)	0.034312	24
5/17/2024	$17.00	$0.011	Call	799	505	263	19049 (+0)	86.76% (+13.91%)	0.026334	58

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

Related Companies:

Options Chain Tools:

This page (NYSE:CCL) was last updated on 5/15/2024 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.