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	BIVA	MXN	Delayed
CCL1N	Mexico	MXN	Delayed
CCLC	Hamburg	EUR	Delayed
CCL	Xetra	EUR	Delayed
CCLC	TradeGate	EUR	Delayed
CCLC	Frankfurt	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

26.56 +1.24 +4.90%

21/11 - Closed. Currency in USD

Pre Market

26.62

+0.06

+0.23%

12:47:52 - Real-time Data

Type: Equity

Market: United States

Volume: 18,027,594
Bid/Ask: 0.00 / 0.00
Day's Range: 25.58 - 26.82

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

Nov 22, 2025 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	9.35	11.7	0	16.00	0	0%	0	0.75	0
CCL Call 16.00 Exp: Nov 28, 2025 Last: 0 Chg.: 0% SymbolCCL\|20251128\|16.00C Delta0 Imp Vol0 Bid9.35 Gamma0 Theoretical0 Ask11.7 Theta0 Intrinsic Value10.56 Volume0 Vega0 Time Value-10.56 Open Interest0 Rho0 Delta / Theta0 CCL Put 16.00 Exp: Nov 28, 2025 Last: 0 Chg.: 0% SymbolCCL\|20251128\|16.00P Delta-0.099 Imp Vol3.7815 Bid0 Gamma0.0135 Theoretical0.75 Ask0.75 Theta-0.187 Intrinsic Value-10.56 Volume0 Vega0.0059 Time Value10.56 Open Interest0 Rho-0.0005 Delta / Theta0.5292
9.24	0%	8.4	10.7	0	17.00	0	0%	0	0.87	0
CCL Call 17.00 Exp: Nov 28, 2025 Last: 9.24 Chg.: 0% SymbolCCL\|20251128\|17.00C Delta0 Imp Vol0 Bid8.4 Gamma0 Theoretical0 Ask10.7 Theta0 Intrinsic Value9.56 Volume0 Vega0 Time Value-0.32 Open Interest0 Rho0 Delta / Theta0 CCL Put 17.00 Exp: Nov 28, 2025 Last: 0 Chg.: 0% SymbolCCL\|20251128\|17.00P Delta-0.1164 Imp Vol3.6194 Bid0 Gamma0.0159 Theoretical0.87 Ask0.87 Theta-0.2012 Intrinsic Value-9.56 Volume0 Vega0.0067 Time Value9.56 Open Interest0 Rho-0.0006 Delta / Theta0.5785
8.76	0%	7.9	10.2	0	17.50	0	0%	0	0.87	0
CCL Call 17.50 Exp: Nov 28, 2025 Last: 8.76 Chg.: 0% SymbolCCL\|20251128\|17.50C Delta0 Imp Vol0 Bid7.9 Gamma0 Theoretical0 Ask10.2 Theta0 Intrinsic Value9.06 Volume0 Vega0 Time Value-0.3 Open Interest0 Rho0 Delta / Theta0 CCL Put 17.50 Exp: Nov 28, 2025 Last: 0 Chg.: 0% SymbolCCL\|20251128\|17.50P Delta-0.1221 Imp Vol3.4468 Bid0 Gamma0.0172 Theoretical0.87 Ask0.87 Theta-0.1982 Intrinsic Value-9.06 Volume0 Vega0.0069 Time Value9.06 Open Interest0 Rho-0.0007 Delta / Theta0.616
					26.56	Price @ Nov 22, 2025 21:05 GMT
0.29	61.11%	0.27	0.31	712	27.00	0.69	-58.18%	0.65	0.75	137
CCL Call 27.00 Exp: Nov 28, 2025 Last: 0.29 Chg.: 61.11% SymbolCCL\|20251128\|27.00C Delta0.3625 Imp Vol0.353 Bid0.27 Gamma0.3122 Theoretical0.29 Ask0.31 Theta-0.0367 Intrinsic Value-0.44 Volume712 Vega0.0128 Time Value0.73 Open Interest10,849 Rho0.0014 Delta / Theta-9.8725 CCL Put 27.00 Exp: Nov 28, 2025 Last: 0.69 Chg.: -58.18% SymbolCCL\|20251128\|27.00P Delta-0.6573 Imp Vol0.3103 Bid0.65 Gamma0.3471 Theoretical0.69 Ask0.75 Theta-0.0338 Intrinsic Value0.44 Volume137 Vega0.0125 Time Value0.25 Open Interest753 Rho-0.003 Delta / Theta19.4206
0.16	33.33%	0.12	0.15	2,205	27.50	1.07	-46.23%	0.84	1.12	29
CCL Call 27.50 Exp: Nov 28, 2025 Last: 0.16 Chg.: 33.33% SymbolCCL\|20251128\|27.50C Delta0.2123 Imp Vol0.3358 Bid0.12 Gamma0.2537 Theoretical0.13 Ask0.15 Theta-0.0271 Intrinsic Value-0.94 Volume2,205 Vega0.0099 Time Value1.1 Open Interest411 Rho0.0008 Delta / Theta-7.8219 CCL Put 27.50 Exp: Nov 28, 2025 Last: 1.07 Chg.: -46.23% SymbolCCL\|20251128\|27.50P Delta-0.8017 Imp Vol0.3163 Bid0.84 Gamma0.2575 Theoretical1.07 Ask1.12 Theta-0.0268 Intrinsic Value0.94 Volume29 Vega0.0094 Time Value0.13 Open Interest174 Rho-0.0037 Delta / Theta29.9661
0.07	40%	0.04	0.07	635	28.00	1.47	-37.45%	1.39	1.57	34
CCL Call 28.00 Exp: Nov 28, 2025 Last: 0.07 Chg.: 40% SymbolCCL\|20251128\|28.00C Delta0.1215 Imp Vol0.3496 Bid0.04 Gamma0.1695 Theoretical0.07 Ask0.07 Theta-0.0197 Intrinsic Value-1.44 Volume635 Vega0.0069 Time Value1.51 Open Interest821 Rho0.0005 Delta / Theta-6.158 CCL Put 28.00 Exp: Nov 28, 2025 Last: 1.47 Chg.: -37.45% SymbolCCL\|20251128\|28.00P Delta-0.9518 Imp Vol0.2462 Bid1.39 Gamma0.117 Theoretical1.47 Ask1.57 Theta-0.009 Intrinsic Value1.44 Volume34 Vega0.0033 Time Value0.03 Open Interest504 Rho-0.0044 Delta / Theta105.1847

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	5,254.39	-9.29	-0.18%
NSE All Share	143,501.73	-289.17	-0.20%
US 30	46,267.0	+21.4	+0.05%
US 500	6,625.0	+22.0	+0.33%
FTSE 100	9,558.25	+18.54	+0.19%
DAX	23,192.06	+95.57	+0.41%
South Africa Top 40	101,966.79	-200.77	-0.20%

Brent Oil	61.77	-0.17	-0.27%
Crude Oil WTI	57.89	+0.08	+0.14%
Gold	4,102.20	-13.80	-0.34%
Silver	49.723	-0.191	-0.38%
Copper	5.0750	-0.0250	-0.49%
London Cocoa	3,782.00	-97.00	-2.50%
London Wheat	163.00	0.00	0.00%

Nigeria 10Y	15.302	+0.000	+0.00%
Nigeria 2Y	15.607	0.000	0.00%
U.K. 10Y	4.5410	-0.0060	-0.13%
Germany 10Y	2.7004	+0.0024	+0.09%
U.S. 10Y	4.047	-0.016	-0.39%
U.S. 5Y	3.614	-0.004	-0.11%
U.S. 2Y	3.510	-0.004	-0.11%

Fidelitybk	19.100	+0.050	+0.26%
Zenith Bank	59.20	-0.55	-0.92%
UBA	35.60	-1.30	-3.52%
First HoldCo	30.50	-0.10	-0.33%
Guaranty Trust Holding	84.60	+0.10	+0.12%
Sterling Bank	6.600	-0.600	-8.33%
Dangote Cement	570.00	+35.40	+6.62%

Recent Quotes

Name	Price	Chg.	Chg. %
CCL	26.56	+1.24	+4.90%
NOMU Parallel Mar.	24,041.54	-88.50	-0.37%
2120	166.0	+1.0	+0.61%
JPA 4 Asset Balan.	23,730.000	+100.000	+0.42%
MYAM Foreign Bond.	9,215.000	+18.000	+0.20%
JPM Global Equity.	2.544	-0.029	-1.13%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	84.60	+0.12%	201.74M
Fidelitybk	19.100	+0.26%	102.72M
UBA	35.60	-3.52%	11.31M
STANBIC IBTC Bank	100.00	-4.76%	6.10M
Zenith Bank	59.20	-0.92%	5.44M
UAC Of Nigeria	71.00	+1.43%	3.67M
Presco	1,418.90	-2.14%	139.91K

Name	Last	Chg. %	Vol.
Airtel Africa	2,497.00	+10.00%	3.76K
Ncr Nigeria	45.20	+9.98%	69.66K
Multverse	11.05	+9.95%	4.72K
International Energy Insurance	2.30	+8.49%	155.09K
John Holt PLC	5.85	+8.33%	74.94K
McNichols	2.78	+8.17%	764.33K
Guinea Insurance PLC	1.24	+7.83%	165.37K

Name	Last	Chg. %	Vol.
Seplat Petroleum	5,228.10	-10.00%	3.39K
Total Nig	576.00	-10.00%	2.99K
Geregu Power	1,027.40	-10.00%	938.00
BUA Cement	151.20	-10.00%	97.41K
Infinity Trust Mortgage Bank	6.30	-10.00%	2.62K
BUA Foods	623.30	-9.99%	15.56K
Skyway Aviation Handling Company	72.55	-9.99%	100.83K