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

Add to/Remove from a Portfolio Add to Watchlist

30.74 +0.85 +2.84%

- Closed. Currency in USD

After Hours

30.76

+0.02

+0.07%

- Real-time Data

Type: Equity

Market: United States

Volume: 21,902,871
Bid/Ask: 0.00 / 0.00
Day's Range: 30.29 - 31.01

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

Jul 23, 2025 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
15.65	5.1%	15.65	17.2	1	15.00	0.05	0%	0	0.05	0
CCL Call 15.00 Exp: Jul 25, 2025 Last: 15.65 Chg.: 5.1% SymbolCCL\|20250725\|15.00C Delta0.9066 Imp Vol10.3225 Bid15.65 Gamma0.0071 Theoretical17.2 Ask17.2 Theta-0.9758 Intrinsic Value15.74 Volume1 Vega0.0038 Time Value-0.09 Open Interest11 Rho0.0005 Delta / Theta-0.929 CCL Put 15.00 Exp: Jul 25, 2025 Last: 0.05 Chg.: 0% SymbolCCL\|20250725\|15.00P Delta-0.0072 Imp Vol4.2287 Bid0 Gamma0.0021 Theoretical0.03 Ask0.05 Theta-0.048 Intrinsic Value-15.74 Volume0 Vega0.0005 Time Value15.79 Open Interest1 Rho0 Delta / Theta0.1497
13.91	0%	14.65	16.75	0	16.00	0.01	0%	0	0.39	0
CCL Call 16.00 Exp: Jul 25, 2025 Last: 13.91 Chg.: 0% SymbolCCL\|20250725\|16.00C Delta0.9149 Imp Vol8.2704 Bid14.65 Gamma0.0083 Theoretical15.7 Ask16.75 Theta-0.7288 Intrinsic Value14.74 Volume0 Vega0.0035 Time Value-0.83 Open Interest6 Rho0.0006 Delta / Theta-1.2554 CCL Put 16.00 Exp: Jul 25, 2025 Last: 0.01 Chg.: 0% SymbolCCL\|20250725\|16.00P Delta-0.0342 Imp Vol5.443 Bid0 Gamma0.0061 Theoretical0.19 Ask0.39 Theta-0.2349 Intrinsic Value-14.74 Volume0 Vega0.0017 Time Value14.75 Open Interest18 Rho-0.0001 Delta / Theta0.1457
13.15	0%	13.65	15.45	0	17.00	0.08	0%	0	0.41	0
CCL Call 17.00 Exp: Jul 25, 2025 Last: 13.15 Chg.: 0% SymbolCCL\|20250725\|17.00C Delta0.9148 Imp Vol7.2465 Bid13.65 Gamma0.0094 Theoretical14.55 Ask15.45 Theta-0.6385 Intrinsic Value13.74 Volume0 Vega0.0035 Time Value-0.59 Open Interest7 Rho0.0006 Delta / Theta-1.4328 CCL Put 17.00 Exp: Jul 25, 2025 Last: 0.08 Chg.: 0% SymbolCCL\|20250725\|17.00P Delta-0.0384 Imp Vol5.058 Bid0 Gamma0.0072 Theoretical0.2 Ask0.41 Theta-0.24 Intrinsic Value-13.74 Volume0 Vega0.0019 Time Value13.82 Open Interest1 Rho-0.0001 Delta / Theta0.1601
					30.74	Price @ Jul 23, 2025 21:05 GMT
0.2	233.33%	0.21	0.25	2,251	31.00	0.49	0%	0.45	0.5	225
CCL Call 31.00 Exp: Jul 25, 2025 Last: 0.2 Chg.: 233.33% SymbolCCL\|20250725\|31.00C Delta0.3861 Imp Vol0.3793 Bid0.21 Gamma0.4434 Theoretical0.23 Ask0.25 Theta-0.0819 Intrinsic Value-0.26 Volume2,251 Vega0.0087 Time Value0.46 Open Interest765 Rho0.0006 Delta / Theta-4.7123 CCL Put 31.00 Exp: Jul 25, 2025 Last: 0.49 Chg.: 0% SymbolCCL\|20250725\|31.00P Delta-0.615 Imp Vol0.3757 Bid0.45 Gamma0.4469 Theoretical0.49 Ask0.5 Theta-0.0826 Intrinsic Value0.26 Volume225 Vega0.0087 Time Value0.23 Open Interest206 Rho-0.0011 Delta / Theta7.4434
0.1	900%	0.1	0.12	3,269	31.50	0.7	0%	0.79	0.93	72
CCL Call 31.50 Exp: Jul 25, 2025 Last: 0.1 Chg.: 900% SymbolCCL\|20250725\|31.50C Delta0.2029 Imp Vol0.3918 Bid0.1 Gamma0.3168 Theoretical0.1 Ask0.12 Theta-0.0626 Intrinsic Value-0.76 Volume3,269 Vega0.0064 Time Value0.86 Open Interest152 Rho0.0003 Delta / Theta-3.2408 CCL Put 31.50 Exp: Jul 25, 2025 Last: 0.7 Chg.: 0% SymbolCCL\|20250725\|31.50P Delta-0.7999 Imp Vol0.387 Bid0.79 Gamma0.3177 Theoretical0.86 Ask0.93 Theta-0.0628 Intrinsic Value0.76 Volume72 Vega0.0064 Time Value-0.06 Open Interest5 Rho-0.0014 Delta / Theta12.7364
0.04	100%	0.03	0.05	401	32.00	1.25	0%	1.27	1.51	1
CCL Call 32.00 Exp: Jul 25, 2025 Last: 0.04 Chg.: 100% SymbolCCL\|20250725\|32.00C Delta0.0935 Imp Vol0.4076 Bid0.03 Gamma0.18 Theoretical0.04 Ask0.05 Theta-0.0386 Intrinsic Value-1.26 Volume401 Vega0.0038 Time Value1.3 Open Interest541 Rho0.0001 Delta / Theta-2.4228 CCL Put 32.00 Exp: Jul 25, 2025 Last: 1.25 Chg.: 0% SymbolCCL\|20250725\|32.00P Delta-0.8194 Imp Vol0.5817 Bid1.27 Gamma0.1984 Theoretical1.39 Ask1.51 Theta-0.0881 Intrinsic Value1.26 Volume1 Vega0.006 Time Value-0.01 Open Interest13 Rho-0.0015 Delta / Theta9.3006

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	4,867.47	+3.88	+0.08%
NSE All Share	132,557.44	+105.70	+0.08%
US 30	44,896.8	+394.6	+0.89%
US 500	6,369.3	+59.7	+0.95%
FTSE 100	9,061.49	+37.68	+0.42%
DAX	24,240.82	+198.92	+0.83%
South Africa Top 40	92,457.00	+866.71	+0.95%

Brent Oil	68.67	+0.08	+0.12%
Crude Oil WTI	65.42	+0.11	+0.17%
Gold	3,397.50	+0.15	+0.00%
Silver	39.518	+0.002	+0.01%
Copper	5.8395	+0.0002	+0.00%
London Cocoa	5,465.00	+0.00	+0.00%
London Wheat	178.75	0.00	0.00%

Nigeria 10Y	15.958	-0.125	-0.78%
Nigeria 2Y	16.900	+0.001	+0.01%
U.K. 10Y	4.6420	+0.0010	+0.02%
Germany 10Y	2.6000	+0.0120	+0.46%
U.S. 10Y	4.383	-0.006	-0.14%
U.S. 5Y	3.936	+0.060	+1.55%
U.S. 2Y	3.884	+0.053	+1.38%

Fidelitybk	21.300	-0.400	-1.84%
Zenith Bank	71.50	+0.75	+1.06%
UBA	46.70	0.00	0.00%
First HoldCo	32.00	0.00	0.00%
Guaranty Trust Holding	94.00	+0.20	+0.21%
Sterling Bank	6.220	0.000	0.00%
Dangote Cement	490.00	+1.00	+0.20%

Recent Quotes

Name	Price	Chg.	Chg. %
CCL	30.74	+0.85	+2.84%
GETP	15.89	-0.06	-0.38%
Genertellife BG B.	5.694	-0.008	-0.14%
ALQWA	2.28	+0.02	+0.88%
MUKAM Smart Quali.	9,971.000	-19.000	-0.19%
Pacer Swan SOS Co.	28.69	+0.09	+0.31%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	28.50	+3.64%	98.62M
UBA	46.70	0.00%	18.21M
Oando Plc	52.20	+0.77%	16.21M
Guaranty Trust Holding	94.00	+0.21%	12.18M
Lafarge Africa	120.55	-4.33%	8.33M
Dangote Cement	490.00	+0.20%	2.66M
Aradel Holdings	502.00	+0.40%	2.45M

Name	Last	Chg. %	Vol.
Academy Press	7.70	+10.00%	2.13M
Initiates	13.34	+9.98%	2.11M
Ikeja	21.000	+9.95%	762.28K
Nigerian Enamelware PLC	24.55	+9.84%	239.53K
Nahco	117.000	+9.65%	2.53M
International Energy Insurance	2.38	+8.18%	3.16M
Cornerst	4.50	+7.40%	5.15M

Name	Last	Chg. %	Vol.
Austin Laz	2.34	-10.00%	289.11K
Tripple Gee and Co	3.89	-9.95%	159.73K
Omatek Ventures	1.30	-9.72%	4.30M
Daarcomm	0.75	-9.64%	4.73M
Guinea Insurance PLC	0.90	-9.09%	9.08M
Multverse	9.00	-9.09%	322.58K
Redstarex	11.75	-9.06%	434.41K