Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM 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

58.96 

 CARNIVAL CORP       CHANGE

-0.25 

 HIGH 59.43   LOW 58.80   DIVIDEND DATE 2016-11-22 
 OPEN 59.14   CLOSE 59.21   DIVIDEND AMOUNT 0.35 
 BID 0.00   ASK 0.00   YIELD 2.10 
 VOLUME 2,191,036   SPLIT DATE     DATE/TIME: 2017-04-21 
 OPTION VOLUME 5774   IMPLIED VOLATILITY 0.23   HISTORICAL VOL  0.22 
Data used in the screeners below are delayed from March 30, 2017.   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  59.29    CCL  Jan 18 '19  60.00  6.93  6.93  11.69%    0.22  21
 CCL  59.29    CCL  Jan 19 '18  60.00  4.20  4.20  7.08%    0.21  9
 CCL  59.29    CCL  Oct 20 '17  60.00  3.25  3.25  5.48%    0.20  6
 CCL  59.29    CCL  Jul 21 '17  60.00  2.20  2.20  3.71%    0.19  3
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CCL  Jan 18 '19  60.00   C  6.93    CCL  Jan 18 '19  60.00   P  8.45    15.38  0.71
 CCL  Jan 19 '18  60.00   C  4.20    CCL  Jan 19 '18  60.00   P  5.43    9.63  0.71
 CCL  Oct 20 '17  60.00   C  3.25    CCL  Oct 20 '17  60.00   P  4.49    7.74  0.71
 CCL  Jul 21 '17  60.00   C  2.20    CCL  Jul 21 '17  60.00   P  3.11    5.31  0.71
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CCL  Apr 21 '17  59.50   P  1.08    CCL  Apr 21 '17  59.00   P  0.80    0.28  0.50
 CCL  Apr 21 '17  60.00   P  1.32    CCL  Apr 21 '17  59.00   P  0.80    0.52  1.00
 CCL  Apr 21 '17  59.50   P  1.08    CCL  Apr 21 '17  58.00   P  0.47    0.61  1.50
 CCL  Apr 21 '17  60.00   P  1.32    CCL  Apr 21 '17  59.50   P  1.08    0.24  0.50
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CCL  Apr 21 '17  58.00   C  1.80    CCL  Apr 21 '17  60.50   C  0.45    1.35  2.50
 CCL  Apr 21 '17  58.00   C  1.80    CCL  Apr 21 '17  60.00   C  0.65    1.15  2.00
 CCL  Apr 21 '17  58.00   C  1.80    CCL  Apr 21 '17  58.50   C  1.40    0.40  0.50
 CCL  Apr 21 '17  58.00   C  1.80    CCL  Apr 21 '17  59.50   C  0.87    0.93  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CCL  Apr 21 '17  59.00   C  1.13    CCL  Apr 21 '17  58.50   C  1.40    -0.27  0.50
 CCL  Apr 21 '17  59.50   C  0.87    CCL  Apr 21 '17  58.50   C  1.40    -0.53  1.00
 CCL  Apr 21 '17  60.00   C  0.65    CCL  Apr 21 '17  58.50   C  1.40    -0.75  1.50
 CCL  Apr 21 '17  59.50   C  0.87    CCL  Apr 21 '17  59.00   C  1.13    -0.26  0.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CCL  Apr 21 '17  58.50   P  0.67    CCL  Apr 21 '17  60.00   P  1.32    -0.65  1.50
 CCL  Apr 21 '17  58.50   P  0.67    CCL  Apr 21 '17  59.00   P  0.80    -0.13  0.50
 CCL  Apr 21 '17  58.00   P  0.47    CCL  Apr 21 '17  60.00   P  1.32    -0.85  2.00
 CCL  Apr 21 '17  58.00   P  0.47    CCL  Apr 21 '17  59.00   P  0.80    -0.33  1.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CCL  Jan 19 '18  60.00   C  4.20    CCL  Jan 18 '19  60.00   C  6.93    -2.73  12
 CCL  May 19 '17  60.00   C  1.29    CCL  Jul 21 '17  60.00   C  2.20    -0.91  2
 CCL  Jul 21 '17  60.00   C  2.20    CCL  Oct 20 '17  60.00   C  3.25    -1.05  3
 CCL  May 19 '17  60.00   C  1.29    CCL  Oct 20 '17  60.00   C  3.25    -1.96  5
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CCL  Oct 20 '17  60.00   P  4.49    CCL  Jan 19 '18  60.00   P  5.43    -0.94  3
 CCL  Apr 21 '17  60.00   P  1.32    CCL  May 19 '17  60.00   P  1.93    -0.61  1
 CCL  Jul 21 '17  60.00   P  3.11    CCL  Oct 20 '17  60.00   P  4.49    -1.38  3
 CCL  Jul 21 '17  60.00   P  3.11    CCL  Jan 19 '18  60.00   P  5.43    -2.32  6
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.