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

29.30 

 CARNIVAL CORP       CHANGE

0.74 

 HIGH 29.57   LOW 28.49   DIVIDEND DATE 2017-11-22 
 OPEN 28.80   CLOSE 28.56   DIVIDEND AMOUNT 0.45 
 BID 0.00   ASK 0.00   YIELD 2.73 
 VOLUME 36,117,213   SPLIT DATE     DATE/TIME: 2021-04-09 
 OPTION VOLUME 177709   IMPLIED VOLATILITY 0.49   HISTORICAL VOL  0.89 
Data used in the screeners below are delayed from March 18, 2021.   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  28.27    CCL  May 21 '21  27.50  4.00  3.23  11.43%    0.78  1
 CCL  28.27    CCL  Jun 18 '21  27.50  4.65  3.88  13.72%    0.77  2
 CCL  28.27    CCL  Jul 16 '21  27.50  5.17  4.41  15.58%    0.76  3
 CCL  28.27    CCL  Apr 16 '21  27.50  2.75  1.98  7.02%    0.75  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CCL  May 21 '21  27.50   C  4.00    CCL  May 21 '21  27.50   P  3.20    7.20  0.77
 CCL  Jun 18 '21  27.50   C  4.65    CCL  Jun 18 '21  27.50   P  3.85    8.50  0.77
 CCL  Apr 16 '21  27.50   C  2.75    CCL  Apr 16 '21  27.50   P  1.99    4.75  0.77
 CCL  Jul 16 '21  27.50   C  5.17    CCL  Jul 16 '21  27.50   P  4.35    9.52  0.77
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CCL  May 21 '21  27.50   C  4.00    CCL  Mar 18 '22  27.50   C  8.00    -4.00  10
 CCL  May 21 '21  27.50   C  4.00    CCL  Feb 18 '22  27.50   C  7.80    -3.80  9
 CCL  May 21 '21  27.50   C  4.00    CCL  Jan 21 '22  27.50   C  7.50    -3.50  8
 CCL  Jun 18 '21  27.50   C  4.65    CCL  Mar 18 '22  27.50   C  8.00    -3.35  9
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CCL  May 21 '21  27.50   P  3.20    CCL  Mar 18 '22  27.50   P  7.05    -3.85  10
 CCL  May 21 '21  27.50   P  3.20    CCL  Jan 20 '23  27.50   P  9.53    -6.33  20
 CCL  May 21 '21  27.50   P  3.20    CCL  Jan 21 '22  27.50   P  6.50    -3.30  8
 CCL  May 21 '21  27.50   P  3.20    CCL  Feb 18 '22  27.50   P  6.80    -3.60  9
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.