$24.56
-1.53-5.86%
At close: -
$24.49
-0.07-0.29%
After Hours: 6:27 PM EDT
Comments
Loading...
Carnival (NYSE:CCL) Stock, Option Chain
Option chain shows key data for Carnival's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Carnival.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price10.3Feb 19, 2025
Change
00%
Bid9.3
Ask9.65
volume0
Intrest346
Strike
15
15
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest101
Last Price9.75Feb 18, 2025
Change
00%
Bid7.75
Ask8.65
volume0
Intrest65
Strike
16
16
Last Price0.1Feb 20, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price8.5Feb 18, 2025
Change
00%
Bid6.65
Ask8.6
volume0
Intrest249
Strike
17
17
Last Price0.13Feb 20, 2025
Change
0.1333.33%
Bid-
Ask0.01
volume1
Intrest42
Last Price5.75Feb 20, 2025
Change
1.823.84%
Bid6.4
Ask6.65
volume87
Intrest71
Strike
18
18
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Last Price4.8Feb 20, 2025
Change
1.8527.82%
Bid4.65
Ask5.75
volume28
Intrest64
Strike
19
19
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest103
Last Price4.5Feb 20, 2025
Change
1.525%
Bid3.6
Ask5.5
volume94
Intrest180
Strike
20
20
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.15
volume11
Intrest751
Last Price3.2Feb 20, 2025
Change
1.937.25%
Bid3.95
Ask4.15
volume16
Intrest35
Strike
20.5
20.5
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.51
volume1
Intrest4
Last Price3.65Feb 20, 2025
Change
1.3527%
Bid2.99
Ask3.65
volume37
Intrest92
Strike
21
21
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest1323
Last Price4.1Feb 11, 2025
Change
00%
Bid2.86
Ask3.45
volume0
Intrest8
Strike
21.5
21.5
Last Price0.03Feb 20, 2025
Change
0.02200%
Bid-
Ask0.23
volume6
Intrest17
Last Price2.3Feb 20, 2025
Change
1.1433.14%
Bid2.32
Ask2.78
volume3
Intrest306
Strike
22
22
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume3200
Intrest2295
Last Price1.35Feb 20, 2025
Change
2.1561.43%
Bid1.64
Ask2.6
volume100
Intrest28
Strike
22.5
22.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume4442
Intrest164
Last Price1.54Feb 20, 2025
Change
1.4748.84%
Bid1.52
Ask1.63
volume47
Intrest313
Strike
23
23
Last Price0.01Feb 20, 2025
Change
0.0150%
Bid-
Ask0.02
volume4025
Intrest3048
Last Price1.33Feb 20, 2025
Change
0.9240.89%
Bid1.03
Ask1.58
volume231
Intrest20
Strike
23.5
23.5
Last Price0.03Feb 20, 2025
Change
00%
Bid0.02
Ask0.03
volume1393
Intrest138
Last Price0.65Feb 20, 2025
Change
1.3867.98%
Bid0.62
Ask0.7
volume2662
Intrest765
Strike
24
24
Last Price0.1Feb 20, 2025
Change
0.08400%
Bid0.07
Ask0.1
volume5735
Intrest2476
Last Price0.3Feb 20, 2025
Change
1.1879.73%
Bid0.29
Ask0.34
volume1778
Intrest81
Strike
24.5
24.5
Last Price0.23Feb 20, 2025
Change
0.2666.67%
Bid0.22
Ask0.26
volume2878
Intrest2992
Last Price0.12Feb 20, 2025
Change
0.9889.09%
Bid0.12
Ask0.14
volume1860
Intrest2498
Strike
25
25
Last Price0.56Feb 20, 2025
Change
0.511020%
Bid0.52
Ask0.58
volume10116
Intrest3548
Last Price0.05Feb 20, 2025
Change
0.6592.86%
Bid0.04
Ask0.06
volume471
Intrest1348
Strike
25.5
25.5
Last Price0.95Feb 20, 2025
Change
0.83691.67%
Bid0.92
Ask1.51
volume10147
Intrest3434
Last Price0.02Feb 20, 2025
Change
0.3394.29%
Bid0.02
Ask0.03
volume1652
Intrest11326
Strike
26
26
Last Price1.51Feb 20, 2025
Change
1.22420.69%
Bid1.31
Ask1.54
volume768
Intrest4381
Last Price0.01Feb 20, 2025
Change
0.1593.75%
Bid0.01
Ask0.02
volume492
Intrest1780
Strike
26.5
26.5
Last Price1.95Feb 20, 2025
Change
1.39248.21%
Bid1.77
Ask2.04
volume61
Intrest1705
Last Price0.02Feb 20, 2025
Change
0.0466.67%
Bid0.01
Ask0.03
volume970
Intrest11887
Strike
27
27
Last Price2.22Feb 20, 2025
Change
1.23124.24%
Bid2.31
Ask2.49
volume132
Intrest3622
Last Price0.01Feb 20, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume191
Intrest6651
Strike
27.5
27.5
Last Price2.87Feb 20, 2025
Change
1.4297.93%
Bid2.82
Ask3
volume58
Intrest890
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume187
Intrest14509
Strike
28
28
Last Price3.57Feb 20, 2025
Change
1.5677.61%
Bid2.88
Ask3.5
volume32
Intrest1530
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest848
Strike
28.5
28.5
Last Price2.62Feb 18, 2025
Change
00%
Bid3.8
Ask4
volume0
Intrest116
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume15
Intrest2934
Strike
29
29
Last Price3.3Feb 14, 2025
Change
00%
Bid3.9
Ask4.5
volume0
Intrest26
Last Price0.01Feb 20, 2025
Change
0.0480%
Bid-
Ask0.01
volume3
Intrest405
Strike
29.5
29.5
Last Price3.6Feb 18, 2025
Change
00%
Bid4.6
Ask5
volume0
Intrest20
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume120
Intrest6012
Strike
30
30
Last Price4.3Feb 20, 2025
Change
0.255.49%
Bid5.35
Ask6.35
volume1
Intrest102
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest106
Strike
30.5
30.5
Last Price4.3Feb 10, 2025
Change
00%
Bid5.65
Ask6.05
volume0
Intrest1
Last Price0.1Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest228
Strike
31
31
Last Price5.25Feb 11, 2025
Change
00%
Bid5.95
Ask7.15
volume0
Intrest0
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest79
Strike
31.5
31.5
Last Price6.85Feb 20, 2025
Change
0.8514.17%
Bid6.75
Ask7
volume1
Intrest1
Last Price0.07Feb 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest166
Strike
32
32
Last Price7.35Feb 20, 2025
Change
2.6556.38%
Bid7.35
Ask8.3
volume1
Intrest6
Last Price0.04Feb 20, 2025
Change
00%
Bid-
Ask0.53
volume3
Intrest4
Strike
32.5
32.5
Last Price-
Change
-
Bid7.8
Ask8.5
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume3
Intrest48
Strike
33
33
Last Price-
Change
-
Bid8.25
Ask9.15
volume0
Intrest0
Last Price0.04Dec 30, 2024
Change
00%
Bid-
Ask0.64
volume0
Intrest6
Strike
34
34
Last Price6.95Feb 03, 2025
Change
00%
Bid9.1
Ask10.15
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest179
Strike
35
35
Last Price7.25Jan 29, 2025
Change
00%
Bid9.95
Ask11.05
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
36
36
Last Price10.4Feb 18, 2025
Change
00%
Bid10.75
Ask12.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Strike
37
37
Last Price11.4Feb 18, 2025
Change
00%
Bid12.1
Ask13.25
volume0
Intrest1
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.55
volume0
Intrest211
Strike
38
38
Last Price12.15Feb 18, 2025
Change
00%
Bid12.7
Ask13.95
volume0
Intrest3