Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for CCL (CARNIVAL CORP)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CCL  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

59.00 

 CARNIVAL CORP       CHANGE

-0.09 

 HIGH 59.37   LOW 58.49   DIVIDEND DATE 2017-11-22 
 OPEN 58.77   CLOSE 59.09   DIVIDEND AMOUNT 0.45 
 BID 0.00   ASK 0.00   YIELD 2.73 
 VOLUME 2,983,219   SPLIT DATE     DATE/TIME: 2018-10-17 
 OPTION VOLUME 1712   IMPLIED VOLATILITY 0.22   HISTORICAL VOL  0.21 
Data used in the screeners below are delayed from September 26, 2018.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CCL  66.98    CCL  Oct 19 '18  65.50  2.60  1.12  1.67%    0.27  0
 CCL  66.98    CCL  Oct 19 '18  66.00  2.25  1.27  1.90%    0.26  0
 CCL  66.98    CCL  Oct 19 '18  66.50  1.95  1.47  2.19%    0.25  0
 CCL  66.98    CCL  Oct 19 '18  67.50  1.45  1.45  2.16%    0.25  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CCL  Oct 19 '18  66.00   C  2.25    CCL  Oct 19 '18  66.00   P  1.18    3.43  0.98
 CCL  Oct 19 '18  66.50   C  1.95    CCL  Oct 19 '18  66.50   P  1.32    3.27  0.48
 CCL  Oct 19 '18  67.00   C  1.68    CCL  Oct 19 '18  67.00   P  1.57    3.25  0.02
 CCL  Oct 19 '18  67.50   C  1.45    CCL  Oct 19 '18  67.50   P  1.80    3.25  0.52
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CCL  Oct 19 '18  67.00   P  1.57    CCL  Oct 19 '18  66.50   P  1.32    0.25  0.50
 CCL  Oct 19 '18  67.50   P  1.80    CCL  Oct 19 '18  66.50   P  1.32    0.48  1.00
 CCL  Oct 19 '18  67.50   P  1.80    CCL  Oct 19 '18  67.00   P  1.57    0.23  0.50
 CCL  Oct 19 '18  67.00   P  1.57    CCL  Oct 19 '18  66.00   P  1.18    0.40  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CCL  Oct 19 '18  65.50   C  2.60    CCL  Oct 19 '18  68.00   C  1.20    1.40  2.50
 CCL  Oct 19 '18  65.50   C  2.60    CCL  Oct 19 '18  67.00   C  1.68    0.93  1.50
 CCL  Oct 19 '18  65.50   C  2.60    CCL  Oct 19 '18  67.50   C  1.45    1.15  2.00
 CCL  Oct 19 '18  66.00   C  2.25    CCL  Oct 19 '18  68.00   C  1.20    1.05  2.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CCL  Oct 19 '18  67.50   C  1.45    CCL  Oct 19 '18  66.50   C  1.95    -0.50  1.00
 CCL  Oct 19 '18  67.00   C  1.68    CCL  Oct 19 '18  66.50   C  1.95    -0.27  0.50
 CCL  Oct 19 '18  66.50   C  1.95    CCL  Oct 19 '18  66.00   C  2.25    -0.30  0.50
 CCL  Oct 19 '18  67.50   C  1.45    CCL  Oct 19 '18  66.00   C  2.25    -0.80  1.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CCL  Oct 19 '18  66.00   P  1.18    CCL  Oct 19 '18  67.50   P  1.80    -0.62  1.50
 CCL  Oct 19 '18  66.00   P  1.18    CCL  Oct 19 '18  66.50   P  1.32    -0.15  0.50
 CCL  Oct 19 '18  66.00   P  1.18    CCL  Oct 19 '18  67.00   P  1.57    -0.40  1.00
 CCL  Oct 19 '18  66.50   P  1.32    CCL  Oct 19 '18  67.50   P  1.80    -0.48  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CCL  Oct 19 '18  67.50   C  1.45    CCL  Jan 15 '21  67.50   C  8.35    -6.90  27
 CCL  Jan 18 '19  67.50   C  3.07    CCL  Jan 15 '21  67.50   C  8.35    -5.28  24
 CCL  Nov 16 '18  67.50   C  2.00    CCL  Jan 15 '21  67.50   C  8.35    -6.35  26
 CCL  Apr 18 '19  67.50   C  3.90    CCL  Jan 15 '21  67.50   C  8.35    -4.45  21
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CCL  Oct 19 '18  67.50   P  1.80    CCL  Jan 18 '19  67.50   P  3.40    -1.60  3
 CCL  Oct 19 '18  67.50   P  1.80    CCL  Nov 16 '18  67.50   P  2.25    -0.45  1
 CCL  Oct 19 '18  67.50   P  1.80    CCL  Apr 18 '19  67.50   P  4.30    -2.50  6
 CCL  Nov 16 '18  67.50   P  2.25    CCL  Jan 18 '19  67.50   P  3.40    -1.15  2
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.