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
CCL	Xetra	EUR	Delayed
CCLC	Hamburg	EUR	Delayed
CCLC	TradeGate	EUR	Delayed
CUKy	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

29.07 -0.70 -2.35%

20:59:59 - Closed. Currency in USD

After Hours

29.00

-0.07

-0.24%

22:56:12 - Real-time Data

Type: Equity

Market: United States

Volume: 26,782,992
Bid/Ask: 0.00 / 0.00
Day's Range: 28.07 - 29.19

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 01, 2025 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.55	0%	13.45	14.2	0	15.00	0	0%	0	0.01	0
CCL Call 15.00 Exp: Aug 01, 2025 Last: 14.55 Chg.: 0% SymbolCCL\|20250801\|15.00C Delta0.9728 Imp Vol7.3439 Bid13.45 Gamma0.0056 Theoretical14.2 Ask14.2 Theta-0.3495 Intrinsic Value14.07 Volume0 Vega0.0009 Time Value0.48 Open Interest10 Rho0.0003 Delta / Theta-2.7835 CCL Put 15.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolCCL\|20250801\|15.00P Delta-0.0022 Imp Vol4.6781 Bid0 Gamma0.001 Theoretical0.01 Ask0.01 Theta-0.0252 Intrinsic Value-14.07 Volume0 Vega0.0001 Time Value14.07 Open Interest0 Rho0 Delta / Theta0.0889
13.2	0%	12.4	13.2	0	16.00	0	0%	0	0.53	0
CCL Call 16.00 Exp: Aug 01, 2025 Last: 13.2 Chg.: 0% SymbolCCL\|20250801\|16.00C Delta0.9703 Imp Vol6.7138 Bid12.4 Gamma0.0066 Theoretical13.2 Ask13.2 Theta-0.344 Intrinsic Value13.07 Volume0 Vega0.001 Time Value0.13 Open Interest2 Rho0.0003 Delta / Theta-2.8208 CCL Put 16.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolCCL\|20250801\|16.00P Delta-0.0465 Imp Vol7.7773 Bid0 Gamma0.0083 Theoretical0.27 Ask0.53 Theta-0.5803 Intrinsic Value-13.07 Volume0 Vega0.0015 Time Value13.07 Open Interest0 Rho0 Delta / Theta0.0802
12.08	-10.52%	11.45	12.2	1	17.00	0	0%	0	0.71	0
CCL Call 17.00 Exp: Aug 01, 2025 Last: 12.08 Chg.: -10.52% SymbolCCL\|20250801\|17.00C Delta0.9947 Imp Vol4.2283 Bid11.45 Gamma0.0024 Theoretical12.08 Ask12.2 Theta-0.0472 Intrinsic Value12.07 Volume1 Vega0.0002 Time Value0.01 Open Interest4 Rho0.0002 Delta / Theta-21.0924 CCL Put 17.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolCCL\|20250801\|17.00P Delta-0.0606 Imp Vol7.6397 Bid0 Gamma0.0104 Theoretical0.36 Ask0.71 Theta-0.7028 Intrinsic Value-12.07 Volume0 Vega0.0018 Time Value12.07 Open Interest0 Rho-0.0001 Delta / Theta0.0862
					29.07	Price @ Aug 01, 2025 21:05 GMT
0.02	-95.74%	0	0.03	307	29.50	0.43	152.94%	0.34	0.57	356
CCL Call 29.50 Exp: Aug 01, 2025 Last: 0.02 Chg.: -95.74% SymbolCCL\|20250801\|29.50C Delta0.1156 Imp Vol0.2358 Bid0 Gamma0.5471 Theoretical0.02 Ask0.03 Theta-0.035 Intrinsic Value-0.43 Volume307 Vega0.0029 Time Value0.45 Open Interest628 Rho0.0001 Delta / Theta-3.3026 CCL Put 29.50 Exp: Aug 01, 2025 Last: 0.43 Chg.: 152.94% SymbolCCL\|20250801\|29.50P Delta-0.708 Imp Vol0.5059 Bid0.34 Gamma0.4493 Theoretical0.57 Ask0.57 Theta-0.1343 Intrinsic Value0.43 Volume356 Vega0.0052 Time Value0 Open Interest3,223 Rho-0.0006 Delta / Theta5.2713
0.01	-94.74%	0	0.01	315	30.00	0.96	123.26%	0.86	1.06	306
CCL Call 30.00 Exp: Aug 01, 2025 Last: 0.01 Chg.: -94.74% SymbolCCL\|20250801\|30.00C Delta0.0454 Imp Vol0.357 Bid0 Gamma0.1768 Theoretical0.01 Ask0.01 Theta-0.026 Intrinsic Value-0.93 Volume315 Vega0.0014 Time Value0.94 Open Interest4,073 Rho0 Delta / Theta-1.7432 CCL Put 30.00 Exp: Aug 01, 2025 Last: 0.96 Chg.: 123.26% SymbolCCL\|20250801\|30.00P Delta-0.9093 Imp Vol0.45 Bid0.86 Gamma0.2398 Theoretical0.96 Ask1.06 Theta-0.0578 Intrinsic Value0.93 Volume306 Vega0.0025 Time Value0.03 Open Interest906 Rho-0.0007 Delta / Theta15.7331
0.02	-71.43%	0	0.01	142	30.50	1.67	101.2%	1.36	1.56	107
CCL Call 30.50 Exp: Aug 01, 2025 Last: 0.02 Chg.: -71.43% SymbolCCL\|20250801\|30.50C Delta0.055 Imp Vol0.5736 Bid0 Gamma0.1283 Theoretical0.02 Ask0.01 Theta-0.0488 Intrinsic Value-1.43 Volume142 Vega0.0017 Time Value1.45 Open Interest3,356 Rho0 Delta / Theta-1.1269 CCL Put 30.50 Exp: Aug 01, 2025 Last: 1.67 Chg.: 101.2% SymbolCCL\|20250801\|30.50P Delta-0.9303 Imp Vol0.6187 Bid1.36 Gamma0.1428 Theoretical1.46 Ask1.56 Theta-0.0649 Intrinsic Value1.43 Volume107 Vega0.002 Time Value0.24 Open Interest901 Rho-0.0008 Delta / Theta14.3449

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	5,185.55	+49.87	+0.97%
NSE All Share	141,263.05	+1399.53	+1.00%
US 30	43,577.0	-554.0	-1.26%
US 500	6,235.6	-103.9	-1.64%
FTSE 100	9,068.58	-64.23	-0.70%
DAX	23,471.37	-594.10	-2.47%
South Africa Top 40	90,140.55	-640.82	-0.71%

Brent Oil	69.44	-2.26	-3.15%
Crude Oil WTI	67.27	-1.99	-2.87%
Gold	3,415.90	+67.30	+2.01%
Silver	37.103	+0.390	+1.06%
Copper	4.4422	+0.0877	+2.02%
London Cocoa	5,493.00	-165.00	-2.92%
London Wheat	174.55	-0.10	-0.06%

Nigeria 10Y	16.019	+0.002	+0.01%
Nigeria 2Y	16.479	+0.003	+0.02%
U.K. 10Y	4.5270	-0.0050	-0.11%
Germany 10Y	2.6650	-0.0110	-0.41%
U.S. 10Y	4.219	-0.141	-3.23%
U.S. 5Y	3.757	-0.203	-5.13%
U.S. 2Y	3.684	-0.267	-6.76%

Fidelitybk	21.200	+0.150	+0.71%
Zenith Bank	76.50	0.00	0.00%
UBA	49.25	-0.35	-0.71%
First HoldCo	33.40	+1.15	+3.57%
Guaranty Trust Holding	99.50	-1.00	-1.00%
Sterling Bank	6.500	-0.500	-7.14%
Dangote Cement	528.30	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CCL	29.07	-0.70	-2.35%
Janus High-Yield .	7.41	0.00	0.00%
MTF SAL (00) Tel .	410.28	+0.33	+0.08%
DISCOUNT INVERSIO.	15.356	-0.010	-0.04%
TKKHIT 9.75 13-Ap.	99.90	+0.20	+0.20%
SQUADRA LONG-ONLY.	356.776	+4.489	+1.27%
AMZNP	817.10	-62.20	-7.07%
Motilal Oswal MOS.	22.298	-0.162	-0.72%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.800	+8.00%	277.21M
Fidelitybk	21.200	+0.71%	85.55M
Zenith Bank	76.50	0.00%	38.61M
UBA	49.25	-0.71%	28.79M
Guaranty Trust Holding	99.50	-1.00%	26.28M
Lafarge Africa	149.00	0.00%	9.23M
Aradel Holdings	520.00	-1.89%	6.28M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	88.30	+9.96%	3.53M
BUA Cement	148.00	+9.63%	2.84M
Veritas Kapital	1.39	+9.45%	41.54M
Betaglas	408.50	+9.22%	839.96K
Wema Bank	23.90	+8.64%	19.51M
Prestige	1.26	+8.62%	7.19M
Custodian Allied	39.00	+8.33%	752.29K

Name	Last	Chg. %	Vol.
Champion Brew	12.51	-10.00%	6.95M
Oando Plc	53.10	-10.00%	10.38M
Dangote Sugar	66.15	-10.00%	4.68M
Cornerst	4.15	-9.78%	2.49M
Abbey Mortgage Bank	5.27	-9.76%	460.62K
International Energy Insurance	2.13	-9.75%	1.22M
University Pre	5.100	-9.73%	908.00K