Option Chain for Carnival Corporation (CCL) 

$ 21.58   0.93 (+4.50%) Volume: 47.08m 1:00 PM EST 27-Nov-2020
After Hours:  $ 21.88   0.30 (+1.39%) Volume: 234.35k 4:59 PM EST 27-Nov-2020
Option Filter:        Type:        Help
Nov 20  |  Dec 20  |  Jan 21  |  Apr 21  |  Jul 21  |  Jan 22  |  Jan 23  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
4-Dec-2020 2.36 0.65 420 1845 CCL 19.50 4-Dec-2020 0.22 -0.16 2784 3006
4-Dec-2020 1.89 0.66 1612 4850 CCL 20.00 4-Dec-2020 0.32 -0.23 5604 6582
4-Dec-2020 1.24 0.51 5782 5684 CCL 21.00 4-Dec-2020 0.66 -0.38 5677 4513
4-Dec-2020 0.79 0.39 10401 5414 CCL 22.00 4-Dec-2020 1.18 -0.54 2333 1340
4-Dec-2020 0.47 0.23 4986 3574 CCL 23.00 4-Dec-2020 1.89 -0.65 1080 815
11-Dec-2020 2.30 0.65 589 1823 CCL 20.00 11-Dec-2020 0.69 -0.25 1097 2442
11-Dec-2020 1.69 0.55 579 1073 CCL 21.00 11-Dec-2020 1.10 -0.41 241 221
11-Dec-2020 1.23 0.45 1737 2243 CCL 22.00 11-Dec-2020 1.65 -0.44 66 94
11-Dec-2020 0.89 0.35 1894 1414 CCL 23.00 11-Dec-2020 2.30 -0.75 108 91
18-Dec-2020 2.78 0.48 85 658 CCL 19.50 18-Dec-2020 0.74 -0.32 210 751
18-Dec-2020 2.52 0.56 3498 41450 CCL 20.00 18-Dec-2020 0.94 -0.34 836 5397
18-Dec-2020 2.15 0.42 505 1021 CCL 20.50 18-Dec-2020 1.15 -0.41 248 417
18-Dec-2020 1.98 0.48 540 1405 CCL 21.00 18-Dec-2020 1.37 -0.44 1094 968
18-Dec-2020 1.73 0.42 391 479 CCL 21.50 18-Dec-2020 1.70 -0.41 286 252
18-Dec-2020 1.52 0.39 3774 2129 CCL 22.00 18-Dec-2020 1.93 -0.49 592 518
18-Dec-2020 1.33 0.33 2311 9918 CCL 22.50 18-Dec-2020 2.25 -0.58 49 331
18-Dec-2020 1.15 0.32 704 902 CCL 23.00 18-Dec-2020 2.59 -0.56 56 37
24-Dec-2020 2.63 0.43 47 1169 CCL 20.00 24-Dec-2020 1.15 -0.35 279 1475
24-Dec-2020 2.20 0.48 157 630 CCL 21.00 24-Dec-2020 1.62 -0.36 68 107
24-Dec-2020 1.69 0.30 1116 1291 CCL 22.00 24-Dec-2020 2.13 -0.49 29 30
24-Dec-2020 1.35 0.37 2241 2384 CCL 23.00 24-Dec-2020 2.89 -1.06 5 152
31-Dec-2020 3.13 0.46 18 77 CCL 19.50 31-Dec-2020 1.18 -0.32 82 114
31-Dec-2020 2.80 0.37 187 1488 CCL 20.00 31-Dec-2020 1.27 -0.58 43 279
31-Dec-2020 2.53 0.45 66 206 CCL 20.50 31-Dec-2020 1.64 -0.27 13 60
31-Dec-2020 2.45 0.51 126 500 CCL 21.00 31-Dec-2020 1.83 -0.42 239 255
31-Dec-2020 2.14 0.51 323 627 CCL 21.50 31-Dec-2020 2.07 -0.35 121 545