Breaking News

Carnival Corporation (CCL)

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

Add to/Remove from a Portfolio Add to Watchlist

29.42 +0.02 +0.07%

27/10 - Closed. Currency in USD

After Hours

29.37

-0.05

-0.17%

6:16:29 - Real-time Data

Type: Equity

Market: United States

Volume: 19,687,486
Bid/Ask: 0.00 / 0.00
Day's Range: 29.05 - 29.89

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 27, 2025 20:02 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10.73	0%	10	11.45	20	19.00	0.01	0%	0	0.04	1
CCL Call 19.00 Exp: Oct 31, 2025 Last: 10.73 Chg.: 0% SymbolCCL\|20251031\|19.00C Delta0.9171 Imp Vol3.4156 Bid10 Gamma0.0145 Theoretical10.73 Ask11.45 Theta-0.1967 Intrinsic Value10.42 Volume20 Vega0.0047 Time Value0.31 Open Interest21 Rho0.0014 Delta / Theta-4.6615 CCL Put 19.00 Exp: Oct 31, 2025 Last: 0.01 Chg.: 0% SymbolCCL\|20251031\|19.00P Delta-0.0057 Imp Vol1.6909 Bid0 Gamma0.0031 Theoretical0.01 Ask0.04 Theta-0.0105 Intrinsic Value-10.42 Volume1 Vega0.0005 Time Value10.43 Open Interest0 Rho0 Delta / Theta0.5409
0	0%	9.45	10.95	0	19.50	0.01	0%	0	0.03	4
CCL Call 19.50 Exp: Oct 31, 2025 Last: 0 Chg.: 0% SymbolCCL\|20251031\|19.50C Delta0.9164 Imp Vol3.1918 Bid9.45 Gamma0.0157 Theoretical10.2 Ask10.95 Theta-0.1849 Intrinsic Value9.92 Volume0 Vega0.0047 Time Value-9.92 Open Interest0 Rho0.0014 Delta / Theta-4.955 CCL Put 19.50 Exp: Oct 31, 2025 Last: 0.01 Chg.: 0% SymbolCCL\|20251031\|19.50P Delta-0.006 Imp Vol1.5985 Bid0 Gamma0.0035 Theoretical0.01 Ask0.03 Theta-0.0105 Intrinsic Value-9.92 Volume4 Vega0.0005 Time Value9.93 Open Interest0 Rho0 Delta / Theta0.5756
8.95	0%	8.95	10.45	0	20.00	0.06	0%	0	0.06	4
CCL Call 20.00 Exp: Oct 31, 2025 Last: 8.95 Chg.: 0% SymbolCCL\|20251031\|20.00C Delta0.9124 Imp Vol3.0366 Bid8.95 Gamma0.0171 Theoretical9.7 Ask10.45 Theta-0.1822 Intrinsic Value9.42 Volume0 Vega0.0049 Time Value-0.47 Open Interest4 Rho0.0015 Delta / Theta-5.0064 CCL Put 20.00 Exp: Oct 31, 2025 Last: 0.06 Chg.: 0% SymbolCCL\|20251031\|20.00P Delta-0.0247 Imp Vol1.9533 Bid0 Gamma0.0097 Theoretical0.06 Ask0.06 Theta-0.0433 Intrinsic Value-9.42 Volume4 Vega0.0018 Time Value9.48 Open Interest111 Rho-0.0001 Delta / Theta0.5698
					29.42	Price @ Oct 27, 2025 20:02 GMT
0.62	-3.13%	0.57	0.67	2,172	29.50	0.73	0%	0.7	0.76	1,655
CCL Call 29.50 Exp: Oct 31, 2025 Last: 0.62 Chg.: -3.13% SymbolCCL\|20251031\|29.50C Delta0.4902 Imp Vol0.5389 Bid0.57 Gamma0.2404 Theoretical0.62 Ask0.67 Theta-0.0818 Intrinsic Value-0.08 Volume2,172 Vega0.0123 Time Value0.7 Open Interest1,870 Rho0.0013 Delta / Theta-5.9946 CCL Put 29.50 Exp: Oct 31, 2025 Last: 0.73 Chg.: 0% SymbolCCL\|20251031\|29.50P Delta-0.5487 Imp Vol0.4967 Bid0.7 Gamma0.2599 Theoretical0.73 Ask0.76 Theta-0.0763 Intrinsic Value0.08 Volume1,655 Vega0.0121 Time Value0.65 Open Interest6,784 Rho-0.0018 Delta / Theta7.189
0.42	-6.67%	0.4	0.45	6,362	30.00	1	-0.99%	0.92	1.02	1,991
CCL Call 30.00 Exp: Oct 31, 2025 Last: 0.42 Chg.: -6.67% SymbolCCL\|20251031\|30.00C Delta0.3745 Imp Vol0.5429 Bid0.4 Gamma0.2267 Theoretical0.42 Ask0.45 Theta-0.0785 Intrinsic Value-0.58 Volume6,362 Vega0.0117 Time Value1 Open Interest4,444 Rho0.001 Delta / Theta-4.7727 CCL Put 30.00 Exp: Oct 31, 2025 Last: 1 Chg.: -0.99% SymbolCCL\|20251031\|30.00P Delta-0.6267 Imp Vol0.5366 Bid0.92 Gamma0.2289 Theoretical1 Ask1.02 Theta-0.0793 Intrinsic Value0.58 Volume1,991 Vega0.0116 Time Value0.42 Open Interest827 Rho-0.0021 Delta / Theta7.9066
0.26	-13.33%	0.24	0.27	3,537	30.50	1.3	7.44%	1.25	1.36	8
CCL Call 30.50 Exp: Oct 31, 2025 Last: 0.26 Chg.: -13.33% SymbolCCL\|20251031\|30.50C Delta0.2669 Imp Vol0.5337 Bid0.24 Gamma0.2 Theoretical0.26 Ask0.27 Theta-0.067 Intrinsic Value-1.08 Volume3,537 Vega0.0101 Time Value1.34 Open Interest7,544 Rho0.0008 Delta / Theta-3.9828 CCL Put 30.50 Exp: Oct 31, 2025 Last: 1.3 Chg.: 7.44% SymbolCCL\|20251031\|30.50P Delta-0.7539 Imp Vol0.486 Bid1.25 Gamma0.2101 Theoretical1.3 Ask1.36 Theta-0.0602 Intrinsic Value1.08 Volume8 Vega0.0097 Time Value0.22 Open Interest11 Rho-0.0026 Delta / Theta12.5223

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	5,688.04	-4.62	-0.08%
NSE All Share	155,496.16	-148.88	-0.10%
US 30	47,533.1	-11.5	-0.02%
US 500	6,872.4	-2.7	-0.04%
FTSE 100	9,653.82	+8.20	+0.09%
DAX	24,308.78	+68.89	+0.28%
South Africa Top 40	101,364.97	-1749.23	-1.70%

Brent Oil	64.74	-0.16	-0.25%
Crude Oil WTI	61.18	-0.13	-0.21%
Gold	3,979.79	-39.91	-0.99%
Silver	46.550	-0.224	-0.48%
Copper	5.1245	-0.0348	-0.67%
London Cocoa	4,372.00	-146.00	-3.23%
London Wheat	164.60	+4.50	+2.81%

Nigeria 10Y	15.577	0.000	0.00%
Nigeria 2Y	16.015	-0.001	-0.01%
U.K. 10Y	4.4030	-0.0370	-0.83%
Germany 10Y	2.6167	-0.0075	-0.29%
U.S. 10Y	3.982	-0.014	-0.35%
U.S. 5Y	3.608	-0.010	-0.28%
U.S. 2Y	3.490	-0.005	-0.14%

Fidelitybk	18.850	-1.000	-5.04%
Zenith Bank	65.50	-1.70	-2.53%
UBA	40.20	-1.80	-4.29%
First HoldCo	31.50	-0.45	-1.41%
Guaranty Trust Holding	90.65	-1.85	-2.00%
Sterling Bank	7.700	-0.300	-3.75%
Dangote Cement	665.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CCL	29.42	+0.02	+0.07%
Maxwealth MMkt Fd	1.000	0.000	0.00%
Dacheng NASDAQ 10.	5.745	+0.058	+1.02%
Lyxor UCITS MSCI .	285.00	+1.06	+0.37%
Amundi Index Solu.	6,050.50	0.00	0.00%
2354	674.0	-15.0	-2.18%
OA Frontier IP-Va.	0.848	-0.001	-0.07%
2304	990.0	+4.0	+0.41%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	23.65	-5.40%	68.92M
First HoldCo	31.50	-1.41%	66.57M
Aradel Holdings	869.00	+10.00%	6.55M
MTN Nigeria	515.00	0.00%	2.71M
Dangote Cement	665.00	0.00%	2.52M
Presco	1,480.00	0.00%	1.52M
Seplat Petroleum	5,917.20	0.00%	252.81K

Name	Last	Chg. %	Vol.
Aradel Holdings	869.00	+10.00%	6.55M
Nem	32.900	+9.67%	1.99M
Asosavings	0.72	+9.09%	4.36M
Eternaoil	43.50	+8.75%	912.40K
Chams	4.25	+7.59%	10.19M
Wema Bank	22.00	+7.32%	16.63M
Cornerst	6.67	+7.06%	1.35M

Name	Last	Chg. %	Vol.
Deap Capital Management Trust	1.58	-9.71%	2.18M
Champion Brew	15.00	-9.64%	1.89M
Redstarex	10.05	-8.64%	363.44K
Coronation Insurance	2.90	-6.45%	4.65M
Universal Insurance PLC	1.10	-5.98%	19.16M
PZ Cussons Nigeria	42.00	-5.94%	3.12M
Omatek Ventures	1.46	-5.81%	3.98M