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

17.19 

 CARNIVAL CORP       CHANGE

0.16 

 HIGH 17.68   LOW 16.17   DIVIDEND DATE 2017-11-22 
 OPEN 16.61   CLOSE 17.03   DIVIDEND AMOUNT 0.45 
 BID 0.00   ASK 0.00   YIELD 2.73 
 VOLUME 112,576,130   SPLIT DATE     DATE/TIME: 2024-03-27 
 OPTION VOLUME 513656   IMPLIED VOLATILITY 0.44   HISTORICAL VOL  0.46 
Data used in the screeners below are delayed from March 6, 2024.   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  16.01    CCL  Apr 19 '24  15.00  1.81  0.80  5.00%    0.58  1
 CCL  16.01    CCL  Apr 19 '24  16.00  1.26  1.25  7.81%    0.56  1
 CCL  16.01    CCL  Apr 19 '24  17.00  0.85  0.85  5.34%    0.56  1
 CCL  16.01    CCL  Jul 19 '24  15.00  2.52  1.52  9.46%    0.51  4
 CCL  16.01    CCL  Mar 15 '24  15.50  0.80  0.29  1.81%    0.51  0
 CCL  16.01    CCL  Jun 21 '24  15.00  2.29  1.27  7.96%    0.51  3
 CCL  16.01    CCL  Jul 19 '24  16.00  2.02  2.01  12.55%    0.51  4
 CCL  16.01    CCL  Mar 15 '24  17.00  0.17  0.17  1.06%    0.51  0
 CCL  16.01    CCL  Mar 15 '24  16.00  0.51  0.50  3.12%    0.50  0
 CCL  16.01    CCL  Jul 19 '24  17.00  1.58  1.58  9.87%    0.50  4
 CCL  16.01    CCL  Mar 15 '24  16.50  0.30  0.30  1.87%    0.50  0
 CCL  16.01    CCL  Jun 21 '24  16.00  1.75  1.74  10.87%    0.50  3
 CCL  16.01    CCL  Oct 18 '24  15.00  3.08  2.07  12.93%    0.49  7
 CCL  16.01    CCL  Jun 21 '24  17.50  1.15  1.15  7.18%    0.49  3
 CCL  16.01    CCL  Oct 18 '24  16.00  2.56  2.55  15.93%    0.48  7
 CCL  16.01    CCL  Oct 18 '24  17.00  2.15  2.15  13.43%    0.48  7
 CCL  16.01    CCL  Jan 17 '25  15.00  3.54  2.53  15.80%    0.48  10
 CCL  16.01    CCL  Jan 17 '25  17.50  2.43  2.43  15.18%    0.46  10
 CCL  16.01    CCL  Dec 19 '25  15.00  5.40  4.39  27.42%    0.46  21
 CCL  16.01    CCL  Mar 15 '24  15.00  1.12  0.11  0.69%    0.46  0
 CCL  16.01    CCL  Jun 20 '25  15.00  4.30  3.29  20.55%    0.45  15
 CCL  16.01    CCL  Jun 20 '25  17.00  3.40  3.40  21.24%    0.45  15
 CCL  16.01    CCL  Dec 19 '25  17.00  4.23  4.23  26.42%    0.42  21
 CCL  16.01    CCL  Jan 16 '26  15.00  5.09  4.08  25.48%    0.39  22
 CCL  16.01    CCL  Jan 16 '26  17.00  4.20  4.20  26.23%    0.39  22
 CCL  16.01    CCL  Dec 18 '26  15.00  6.25  5.24  32.73%    0.21  33
 CCL  16.01    CCL  Dec 18 '26  17.00  5.01  5.01  31.29%    0.18  33
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.