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
CCL1N	Mexico	MXN	Delayed
CCL1N	BIVA	MXN	Delayed
CCLC	Frankfurt	EUR	Delayed
CUKy	TradeGate	EUR	Delayed
CCLC	Hamburg	EUR	Delayed
CCLC	TradeGate	EUR	Delayed
CCL	Xetra	EUR	Delayed
CCLm	Buenos Aires	ARS	Delayed
C1CL34	B3	BRL	Delayed
CCL	Lima	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

31.31 +2.04 +6.96%

20:59:59 - Closed. Currency in USD

After Hours

31.30

-0.01

-0.03%

21:02:06 - Real-time Data

Type: Equity

Market: United States

Volume: 26,942,658
Bid/Ask: 0.00 / 0.00
Day's Range: 29.39 - 31.38

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

Aug 22, 2025 20:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10.7	0%	12.25	12.4	0	19.00	0.23	0%	0	0.53	0
CCL Call 19.00 Exp: Aug 22, 2025 Last: 10.7 Chg.: 0% SymbolCCL\|20250822\|19.00C Delta0.9786 Imp Vol5.0826 Bid12.25 Gamma0.0062 Theoretical12.4 Ask12.4 Theta-0.2128 Intrinsic Value12.31 Volume0 Vega0.0008 Time Value-1.61 Open Interest7 Rho0.0003 Delta / Theta-4.5974 CCL Put 19.00 Exp: Aug 22, 2025 Last: 0.23 Chg.: 0% SymbolCCL\|20250822\|19.00P Delta-0.0514 Imp Vol6.5897 Bid0 Gamma0.0098 Theoretical0.27 Ask0.53 Theta-0.5735 Intrinsic Value-12.31 Volume0 Vega0.0017 Time Value12.54 Open Interest7 Rho-0.0001 Delta / Theta0.0895
10.95	0%	11.65	11.85	6	19.50	0.06	0%	0	1.01	0
CCL Call 19.50 Exp: Aug 22, 2025 Last: 10.95 Chg.: 0% SymbolCCL\|20250822\|19.50C Delta0.9909 Imp Vol4.0485 Bid11.65 Gamma0.0037 Theoretical11.85 Ask11.85 Theta-0.0801 Intrinsic Value11.81 Volume6 Vega0.0004 Time Value-0.86 Open Interest22 Rho0.0003 Delta / Theta-12.3626 CCL Put 19.50 Exp: Aug 22, 2025 Last: 0.06 Chg.: 0% SymbolCCL\|20250822\|19.50P Delta-0.0781 Imp Vol7.4554 Bid0 Gamma0.012 Theoretical0.5 Ask1.01 Theta-0.8993 Intrinsic Value-11.81 Volume0 Vega0.0024 Time Value11.87 Open Interest5 Rho-0.0001 Delta / Theta0.0869
10.7	16.94%	11.25	11.4	2	20.00	0.25	0%	0	0.53	0
CCL Call 20.00 Exp: Aug 22, 2025 Last: 10.7 Chg.: 16.94% SymbolCCL\|20250822\|20.00C Delta0.9765 Imp Vol4.6245 Bid11.25 Gamma0.0073 Theoretical11.4 Ask11.4 Theta-0.209 Intrinsic Value11.31 Volume2 Vega0.0009 Time Value-0.61 Open Interest17 Rho0.0004 Delta / Theta-4.6736 CCL Put 20.00 Exp: Aug 22, 2025 Last: 0.25 Chg.: 0% SymbolCCL\|20250822\|20.00P Delta-0.056 Imp Vol6.0276 Bid0 Gamma0.0115 Theoretical0.27 Ask0.53 Theta-0.5615 Intrinsic Value-11.31 Volume0 Vega0.0018 Time Value11.56 Open Interest7 Rho-0.0001 Delta / Theta0.0997
					31.31	Price @ Aug 22, 2025 20:02 GMT
0.06	100%	0.05	0.1	380	31.50	0.24	-88.79%	0.23	0.28	210
CCL Call 31.50 Exp: Aug 22, 2025 Last: 0.06 Chg.: 100% SymbolCCL\|20250822\|31.50C Delta0.2981 Imp Vol0.1963 Bid0.05 Gamma1.0851 Theoretical0.06 Ask0.1 Theta-0.0558 Intrinsic Value-0.19 Volume380 Vega0.0056 Time Value0.25 Open Interest2,200 Rho0.0002 Delta / Theta-5.3445 CCL Put 31.50 Exp: Aug 22, 2025 Last: 0.24 Chg.: -88.79% SymbolCCL\|20250822\|31.50P Delta-0.6886 Imp Vol0.2112 Bid0.23 Gamma1.0277 Theoretical0.24 Ask0.28 Theta-0.0627 Intrinsic Value0.19 Volume210 Vega0.0058 Time Value0.05 Open Interest19 Rho-0.0006 Delta / Theta10.9781
0.11	0%	0	0.01	138	32.00	1.91	0%	0.61	0.75	0
CCL Call 32.00 Exp: Aug 22, 2025 Last: 0.11 Chg.: 0% SymbolCCL\|20250822\|32.00C Delta0.2243 Imp Vol0.5291 Bid0 Gamma0.3476 Theoretical0.11 Ask0.01 Theta-0.1305 Intrinsic Value-0.69 Volume138 Vega0.0049 Time Value0.8 Open Interest1,072 Rho0.0002 Delta / Theta-1.719 CCL Put 32.00 Exp: Aug 22, 2025 Last: 1.91 Chg.: 0% SymbolCCL\|20250822\|32.00P Delta-0.9493 Imp Vol0.248 Bid0.61 Gamma0.2576 Theoretical0.68 Ask0.75 Theta-0.0227 Intrinsic Value0.69 Volume0 Vega0.0017 Time Value1.22 Open Interest9 Rho-0.0008 Delta / Theta41.7359
0.01	0%	0	0.01	10	32.50	3.25	0%	1.12	1.21	0
CCL Call 32.50 Exp: Aug 22, 2025 Last: 0.01 Chg.: 0% SymbolCCL\|20250822\|32.50C Delta0.0387 Imp Vol0.3978 Bid0 Gamma0.1295 Theoretical0.01 Ask0.01 Theta-0.0275 Intrinsic Value-1.19 Volume10 Vega0.0014 Time Value1.2 Open Interest315 Rho0 Delta / Theta-1.4071 CCL Put 32.50 Exp: Aug 22, 2025 Last: 3.25 Chg.: 0% SymbolCCL\|20250822\|32.50P Delta-0.9043 Imp Vol0.5347 Bid1.12 Gamma0.1949 Theoretical1.21 Ask1.21 Theta-0.0762 Intrinsic Value1.19 Volume0 Vega0.0028 Time Value2.06 Open Interest3 Rho-0.0008 Delta / Theta11.863

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	5,139.93	+18.90	+0.37%
NSE All Share	141,004.14	+671.70	+0.48%
US 30	45,643.0	+857.5	+1.91%
US 500	6,465.4	+95.2	+1.50%
FTSE 100	9,321.40	+12.20	+0.13%
DAX	24,370.74	+77.40	+0.32%
South Africa Top 40	95,066.86	+946.46	+1.01%

Brent Oil	67.84	+0.17	+0.25%
Crude Oil WTI	63.81	+0.29	+0.46%
Gold	3,417.40	+35.80	+1.06%
Silver	38.895	+0.816	+2.14%
Copper	4.4650	+0.0215	+0.48%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	+0.002	+0.01%
Nigeria 2Y	16.834	+0.005	+0.03%
U.K. 10Y	4.6900	-0.0380	-0.80%
Germany 10Y	2.7302	+0.0112	+0.41%
U.S. 10Y	4.259	-0.072	-1.66%
U.S. 5Y	3.761	-0.098	-2.54%
U.S. 2Y	3.694	-0.098	-2.58%

Fidelitybk	20.900	+0.150	+0.72%
Zenith Bank	70.00	+1.70	+2.49%
UBA	47.95	-0.05	-0.10%
First HoldCo	32.50	0.00	0.00%
Guaranty Trust Holding	94.00	+1.25	+1.35%
Sterling Bank	7.550	-0.050	-0.66%
Dangote Cement	520.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CCL	31.31	+2.04	+6.96%
IINN	1.170	-0.080	-6.40%
BMO International.	29.57	0.00	0.00%
2330	1,150.00	+15.00	+1.32%
CARBON/BTC	0.00000001	0.00000000	0.00%
1045	2.16	+0.01	+0.47%
3679	519.0	+1.0	+0.19%
Principal LifeTim.	15.82	-0.04	-0.25%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	11.000	+2.33%	135.96M
Nigerian Breweries	70.00	+2.49%	43.26M
Transcorp Power	286.50	0.00%	29.76M
UBA	47.95	-0.10%	18.97M
Guaranty Trust Holding	94.00	+1.35%	15.99M
STANBIC IBTC Bank	94.00	-0.53%	13.33M
MTN Nigeria	435.00	0.00%	1.79M

Name	Last	Chg. %	Vol.
UPDC	6.93	+10.00%	2.33M
Veritas Kapital	1.98	+10.00%	18.48M
Betaglas	449.35	+10.00%	539.74K
FTN Cocoa Processors PLC	6.60	+10.00%	2.67M
Sovereign Trust Insurance Plc	2.65	+9.96%	19.48M
Ncr Nigeria	10.50	+9.95%	108.10K
Prestige	1.77	+9.94%	22.95M

Name	Last	Chg. %	Vol.
Thomaswy	3.00	-9.91%	1.35M
McNichols	3.20	-7.51%	3.39M
Initiates	12.30	-4.43%	2.23M
Etranz	10.850	-3.98%	481.90K
Npfmcrfbk	3.110	-2.81%	2.11M
Lafarge Africa	134.55	-1.82%	1.68M
Multverse	10.90	-0.91%	654.92K