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	Hamburg	EUR	Delayed
CUKy	TradeGate	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

28.57 -0.28 -0.97%

03/10 - Closed. Currency in USD

After Hours

28.57

+0.02

+0.07%

0:59:32 - Real-time Data

Type: Equity

Market: United States

Volume: 23,869,119
Bid/Ask: 0.00 / 0.00
Day's Range: 28.47 - 29.24

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 03, 2025 21:05 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.51	-1.96%	9.5	10.1	1	19.00	0	0%	0	0.03	0
CCL Call 19.00 Exp: Oct 10, 2025 Last: 9.51 Chg.: -1.96% SymbolCCL\|20251010\|19.00C Delta0.9388 Imp Vol2.0993 Bid9.5 Gamma0.0145 Theoretical9.8 Ask10.1 Theta-0.069 Intrinsic Value9.55 Volume1 Vega0.0047 Time Value-0.04 Open Interest1 Rho0.0023 Delta / Theta-13.6086 CCL Put 19.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolCCL\|20251010\|19.00P Delta-0.0143 Imp Vol1.4089 Bid0 Gamma0.0065 Theoretical0.03 Ask0.03 Theta-0.0145 Intrinsic Value-9.55 Volume0 Vega0.0014 Time Value9.55 Open Interest0 Rho-0.0001 Delta / Theta0.9854
9.8	0%	8.55	8.65	0	20.00	0.03	0%	0	0.03	3
CCL Call 20.00 Exp: Oct 10, 2025 Last: 9.8 Chg.: 0% SymbolCCL\|20251010\|20.00C Delta0.9898 Imp Vol1.1757 Bid8.55 Gamma0.0058 Theoretical8.6 Ask8.65 Theta-0.0076 Intrinsic Value8.55 Volume0 Vega0.001 Time Value1.25 Open Interest3 Rho0.0014 Delta / Theta-131.1026 CCL Put 20.00 Exp: Oct 10, 2025 Last: 0.03 Chg.: 0% SymbolCCL\|20251010\|20.00P Delta-0.016 Imp Vol1.2519 Bid0 Gamma0.0081 Theoretical0.03 Ask0.03 Theta-0.0142 Intrinsic Value-8.55 Volume3 Vega0.0016 Time Value8.58 Open Interest1 Rho-0.0001 Delta / Theta1.1263
0	0%	8.05	8.15	0	20.50	0.04	0%	0	0.03	4
CCL Call 20.50 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolCCL\|20251010\|20.50C Delta0.9893 Imp Vol1.1027 Bid8.05 Gamma0.0065 Theoretical8.1 Ask8.15 Theta-0.0074 Intrinsic Value8.05 Volume0 Vega0.0011 Time Value-8.05 Open Interest0 Rho0.0014 Delta / Theta-133.0714 CCL Put 20.50 Exp: Oct 10, 2025 Last: 0.04 Chg.: 0% SymbolCCL\|20251010\|20.50P Delta-0.0209 Imp Vol1.2305 Bid0 Gamma0.0103 Theoretical0.04 Ask0.03 Theta-0.0176 Intrinsic Value-8.05 Volume4 Vega0.002 Time Value8.09 Open Interest0 Rho-0.0001 Delta / Theta1.1927
					28.55	Price @ Oct 03, 2025 21:05 GMT
0.36	-37.93%	0.35	0.37	542	29.00	0.79	14.49%	0.77	0.81	1,306
CCL Call 29.00 Exp: Oct 10, 2025 Last: 0.36 Chg.: -37.93% SymbolCCL\|20251010\|29.00C Delta0.3837 Imp Vol0.3484 Bid0.35 Gamma0.2772 Theoretical0.36 Ask0.37 Theta-0.0368 Intrinsic Value-0.45 Volume542 Vega0.0151 Time Value0.81 Open Interest1,776 Rho0.0018 Delta / Theta-10.423 CCL Put 29.00 Exp: Oct 10, 2025 Last: 0.79 Chg.: 14.49% SymbolCCL\|20251010\|29.00P Delta-0.6192 Imp Vol0.3393 Bid0.77 Gamma0.2833 Theoretical0.79 Ask0.81 Theta-0.0377 Intrinsic Value0.45 Volume1,306 Vega0.015 Time Value0.34 Open Interest776 Rho-0.0035 Delta / Theta16.4361
0.21	-46.15%	0.2	0.22	274	29.50	1.13	11.88%	1.04	1.17	598
CCL Call 29.50 Exp: Oct 10, 2025 Last: 0.21 Chg.: -46.15% SymbolCCL\|20251010\|29.50C Delta0.2583 Imp Vol0.3492 Bid0.2 Gamma0.2341 Theoretical0.21 Ask0.22 Theta-0.0314 Intrinsic Value-0.95 Volume274 Vega0.0128 Time Value1.16 Open Interest1,453 Rho0.0013 Delta / Theta-8.2336 CCL Put 29.50 Exp: Oct 10, 2025 Last: 1.13 Chg.: 11.88% SymbolCCL\|20251010\|29.50P Delta-0.7534 Imp Vol0.3305 Bid1.04 Gamma0.2404 Theoretical1.13 Ask1.17 Theta-0.0308 Intrinsic Value0.95 Volume598 Vega0.0124 Time Value0.18 Open Interest303 Rho-0.0043 Delta / Theta24.4481
0.12	-50%	0.11	0.12	9,139	30.00	1.55	13.14%	1.52	1.58	1,374
CCL Call 30.00 Exp: Oct 10, 2025 Last: 0.12 Chg.: -50% SymbolCCL\|20251010\|30.00C Delta0.1644 Imp Vol0.3559 Bid0.11 Gamma0.1759 Theoretical0.12 Ask0.12 Theta-0.0246 Intrinsic Value-1.45 Volume9,139 Vega0.0098 Time Value1.57 Open Interest3,406 Rho0.0008 Delta / Theta-6.6906 CCL Put 30.00 Exp: Oct 10, 2025 Last: 1.55 Chg.: 13.14% SymbolCCL\|20251010\|30.00P Delta-0.8447 Imp Vol0.342 Bid1.52 Gamma0.1753 Theoretical1.55 Ask1.58 Theta-0.0245 Intrinsic Value1.45 Volume1,374 Vega0.0094 Time Value0.1 Open Interest1,263 Rho-0.0049 Delta / Theta34.4391

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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.214	+0.073	+0.45%
Nigeria 2Y	16.732	+0.368	+2.25%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
CCL	28.57	-0.28	-0.97%
Rongtong Internet.	1.043	+0.018	+1.76%
PIMCO Funds: Glob.	28.990	+0.030	+0.10%
Deka GlobalOpport.	76.390	+0.410	+0.54%
Morgan Stanley In.	4.82	-0.00	0.00%
MOEN	5.00	-0.65	-11.50%
DOLAR GLOBAL MACR.	181.173	+1.246	+0.69%
ICICI Prudential .	926.21	+1.53	+0.17%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
Prestige	1.62	-3.57%	7.18M