Cboe Global Markets

CCL - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Carnival Corp (ccl)

2025-04-22 15:59:59 ET (Delayed)
Bid: 
18.16
Ask: 
18.2
Vol: 
18,281,811
Last: 
18.15
Change: 
+0.74 (+4.2923%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 17.000
0.89
+0.27
1.03
1.16
85
0.72
0.8283
0.2304
318
CCL 17.500
0.68
+0.32
0.67
0.72
472
0.63
0.6939
0.3404
653
CCL 18.000
0.39
+0.205
0.37
0.39
3,516
0.59
0.5061
0.4046
11125
CCL 18.500
0.17
+0.08
0.17
0.18
10,878
0.57
0.3078
0.3692
3929
CCL 19.000
0.06
+0.02
0.06
0.07
6,799
0.55
0.1497
0.2518
1371
CCL 19.500
0.02
-0.005
0.01
0.03
48
0.54
0.0614
0.131
1334
Fri Apr 25 2025
Strike
CCL 17.000
CCL 17.500
CCL 18.000
CCL 18.500
CCL 19.000
CCL 19.500
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CCL 17.000
0.1
-0.29
0.09
0.11
543
0.67
-0.1721
0.2311
729
CCL 17.500
0.22
-0.41
0.18
0.23
1,056
0.64
-0.307
0.3419
1401
CCL 18.000
0.46
-0.505
0.39
0.41
371
0.6
-0.496
0.4072
2142
CCL 18.500
0.75
-0.63
0.65
0.72
3,454
0.57
-0.6958
0.3719
395
CCL 19.000
1.14
-0.65
1.06
1.29
20
0.78
-0.855
0.2531
1160
CCL 19.500
1.86
-0.365
1.48
1.69
30
0.73
-0.9439
0.1326
133
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.