Breaking News

Carnival Corporation (CCL)

Symbol	Exchange	Currency
CCL	NYSE	USD	Real-time
CUK	NYSE	USD	Real-time
CCLl	BATS Europe	GBP	Delayed
CCL	London	GBP	Real-time
0EV1	London	USD	Real-time
CCL1N	Mexico	MXN	Delayed
CCL1N	BIVA	MXN	Delayed
CCLC	Frankfurt	EUR	Delayed
CCLC	Hamburg	EUR	Delayed
CCL	Xetra	EUR	Delayed
CCLC	TradeGate	EUR	Delayed
CUKy	TradeGate	EUR	Delayed
CCLm	Buenos Aires	ARS	Delayed
C1CL34	B3	BRL	Delayed
CCL	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

29.40 -0.04 -0.14%

24/10 - Closed. Currency in USD

After Hours

29.36

-0.04

-0.14%

0:59:26 - Real-time Data

Type: Equity

Market: United States

Volume: 19,776,055
Bid/Ask: 0.00 / 0.00
Day's Range: 29.37 - 30.15

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Carnival Corp Option Chain

Get free option data for CCL. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Carnival Corp options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 24, 2025 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.51	0%	10	12.1	0	19.00	0	0%	0	0.81	0
CCL Call 19.00 Exp: Oct 31, 2025 Last: 9.51 Chg.: 0% SymbolCCL\|20251031\|19.00C Delta0.8999 Imp Vol2.9091 Bid10 Gamma0.0148 Theoretical11.05 Ask12.1 Theta-0.1454 Intrinsic Value10.4 Volume0 Vega0.0071 Time Value-0.89 Open Interest21 Rho0.0023 Delta / Theta-6.1902 CCL Put 19.00 Exp: Oct 31, 2025 Last: 0 Chg.: 0% SymbolCCL\|20251031\|19.00P Delta-0.1093 Imp Vol3.1033 Bid0 Gamma0.0148 Theoretical0.81 Ask0.81 Theta-0.169 Intrinsic Value-10.4 Volume0 Vega0.0076 Time Value10.4 Open Interest0 Rho-0.0008 Delta / Theta0.6467
0	0%	9.7	11.15	0	19.50	0	0%	0	0.81	0
CCL Call 19.50 Exp: Oct 31, 2025 Last: 0 Chg.: 0% SymbolCCL\|20251031\|19.50C Delta0.906 Imp Vol2.6005 Bid9.7 Gamma0.0158 Theoretical10.43 Ask11.15 Theta-0.1239 Intrinsic Value9.9 Volume0 Vega0.0068 Time Value-9.9 Open Interest0 Rho0.0024 Delta / Theta-7.3143 CCL Put 19.50 Exp: Oct 31, 2025 Last: 0 Chg.: 0% SymbolCCL\|20251031\|19.50P Delta-0.1142 Imp Vol2.9658 Bid0 Gamma0.016 Theoretical0.81 Ask0.81 Theta-0.1666 Intrinsic Value-9.9 Volume0 Vega0.0079 Time Value9.9 Open Interest0 Rho-0.0008 Delta / Theta0.6851
8.95	0%	9.2	10.65	0	20.00	0.02	0%	0	0.61	0
CCL Call 20.00 Exp: Oct 31, 2025 Last: 8.95 Chg.: 0% SymbolCCL\|20251031\|20.00C Delta0.9016 Imp Vol2.4774 Bid9.2 Gamma0.0171 Theoretical9.93 Ask10.65 Theta-0.122 Intrinsic Value9.4 Volume0 Vega0.007 Time Value-0.45 Open Interest4 Rho0.0025 Delta / Theta-7.3876 CCL Put 20.00 Exp: Oct 31, 2025 Last: 0.02 Chg.: 0% SymbolCCL\|20251031\|20.00P Delta-0.104 Imp Vol2.5731 Bid0 Gamma0.0172 Theoretical0.61 Ask0.61 Theta-0.1353 Intrinsic Value-9.4 Volume0 Vega0.0074 Time Value9.42 Open Interest111 Rho-0.0007 Delta / Theta0.7692
					29.4	Price @ Oct 24, 2025 21:05 GMT
0.64	-20%	0.64	0.66	332	29.50	0.73	-8.75%	0.7	0.75	4,615
CCL Call 29.50 Exp: Oct 31, 2025 Last: 0.64 Chg.: -20% SymbolCCL\|20251031\|29.50C Delta0.4858 Imp Vol0.4274 Bid0.64 Gamma0.2292 Theoretical0.64 Ask0.66 Theta-0.0486 Intrinsic Value-0.1 Volume332 Vega0.0162 Time Value0.74 Open Interest1,667 Rho0.0023 Delta / Theta-9.9977 CCL Put 29.50 Exp: Oct 31, 2025 Last: 0.73 Chg.: -8.75% SymbolCCL\|20251031\|29.50P Delta-0.5149 Imp Vol0.4132 Bid0.7 Gamma0.2367 Theoretical0.73 Ask0.75 Theta-0.0488 Intrinsic Value0.1 Volume4,615 Vega0.0162 Time Value0.63 Open Interest2,542 Rho-0.003 Delta / Theta10.5538
0.45	-16.67%	0.42	0.45	547	30.00	1.01	-3.81%	1	1.05	513
CCL Call 30.00 Exp: Oct 31, 2025 Last: 0.45 Chg.: -16.67% SymbolCCL\|20251031\|30.00C Delta0.3775 Imp Vol0.4361 Bid0.42 Gamma0.2141 Theoretical0.45 Ask0.45 Theta-0.0474 Intrinsic Value-0.6 Volume547 Vega0.0155 Time Value1.05 Open Interest4,323 Rho0.0018 Delta / Theta-7.9578 CCL Put 30.00 Exp: Oct 31, 2025 Last: 1.01 Chg.: -3.81% SymbolCCL\|20251031\|30.00P Delta-0.6338 Imp Vol0.4016 Bid1 Gamma0.2297 Theoretical1.01 Ask1.05 Theta-0.045 Intrinsic Value0.6 Volume513 Vega0.0153 Time Value0.41 Open Interest440 Rho-0.0038 Delta / Theta14.0776
0.3	-28.57%	0.27	0.3	4,683	30.50	1.21	0%	1.15	1.42	10
CCL Call 30.50 Exp: Oct 31, 2025 Last: 0.3 Chg.: -28.57% SymbolCCL\|20251031\|30.50C Delta0.28 Imp Vol0.4382 Bid0.27 Gamma0.1887 Theoretical0.3 Ask0.3 Theta-0.0423 Intrinsic Value-1.1 Volume4,683 Vega0.0137 Time Value1.4 Open Interest3,473 Rho0.0014 Delta / Theta-6.6138 CCL Put 30.50 Exp: Oct 31, 2025 Last: 1.21 Chg.: 0% SymbolCCL\|20251031\|30.50P Delta-0.832 Imp Vol0.2728 Bid1.15 Gamma0.2249 Theoretical1.21 Ask1.42 Theta-0.0213 Intrinsic Value1.1 Volume10 Vega0.0102 Time Value0.11 Open Interest3 Rho-0.0049 Delta / Theta38.9739

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

CCL Comments

Write your thoughts about Carnival Corporation

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,692.66	+42.59	+0.75%
NSE All Share	155,645.03	+1155.13	+0.75%
US 30	47,199.5	+464.9	+0.99%
US 500	6,791.6	+53.2	+0.79%
FTSE 100	9,645.62	+67.05	+0.70%
DAX	24,239.89	+32.10	+0.13%
South Africa Top 40	103,114.20	-227.67	-0.22%

Brent Oil	65.94	-0.05	-0.08%
Crude Oil WTI	61.50	-0.29	-0.47%
Gold	4,137.80	-7.80	-0.19%
Silver	48.586	-0.118	-0.24%
Copper	5.1225	+0.0120	+0.23%
London Cocoa	4,518.00	-41.00	-0.90%
London Wheat	160.10	+0.85	+0.53%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.015	-0.001	-0.01%
U.K. 10Y	4.4400	+0.0080	+0.18%
Germany 10Y	2.6242	+0.0463	+1.80%
U.S. 10Y	3.997	+0.008	+0.20%
U.S. 5Y	3.602	+0.005	+0.14%
U.S. 2Y	3.484	+0.002	+0.06%

Fidelitybk	19.850	+0.050	+0.25%
Zenith Bank	67.20	-0.35	-0.52%
UBA	42.00	-0.60	-1.41%
First HoldCo	31.95	-1.05	-3.18%
Guaranty Trust Holding	92.50	-0.30	-0.32%
Sterling Bank	8.000	0.000	0.00%
Dangote Cement	665.00	+15.70	+2.42%

Recent Quotes

Name	Price	Chg.	Chg. %
CCL	29.40	-0.04	-0.14%
MUKAM Japan High .	12,343.000	+40.000	+0.33%
Lombard Odier Fun.	51.294	+0.405	+0.80%
FIAM Target Date .	0.000	0.000	0.00%
BNP Call 3.94 EUR.	0.250	0.000	0.00%
6164	10.20	-0.05	-0.49%
SG ISSUER Call ES.	4.220	-0.090	-2.09%
DFA US Small Cap .	52.30	+0.42	+0.81%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	19.850	+0.25%	820.91M
Access Holdings	25.00	+0.20%	23.75M
Guaranty Trust Holding	92.50	-0.32%	19.18M
Zenith Bank	67.20	-0.52%	15.06M
Aradel Holdings	790.00	+6.76%	4.70M
MTN Nigeria	515.00	+0.98%	2.56M
Dangote Cement	665.00	+2.42%	1.21M

Name	Last	Chg. %	Vol.
Asosavings	0.66	+10.00%	604.00K
Ikeja	20.500	+7.89%	1.34M
Regal Insurance	1.30	+7.44%	3.68M
Caverton Offshore Support	6.500	+7.08%	3.47M
Aradel Holdings	790.00	+6.76%	4.70M
Nem	30.000	+6.76%	1.58M
Nigerian Breweries	74.50	+6.43%	5.83M

Name	Last	Chg. %	Vol.
Union Dicon Salt	8.00	-9.09%	3.27M
Neimeth	5.60	-6.67%	2.08M
Cornerst	6.23	-5.61%	752.59K
International Energy Insurance	2.77	-4.48%	335.26K
Livingtrust Mortgage Bank	4.01	-4.07%	449.42K
Npfmcrfbk	3.140	-3.68%	3.65M
Lafarge Africa	145.00	-3.62%	3.39M