Option Chain for Carnival Corporation (CCL) 

$ 33.46   1.61 (+5.05%) Volume: 24.87m 6:30 PM EST 28-Feb-2020
After Hours:  $ 34.00   0.54 (+1.61%) Volume: 323.89k 7:59 PM EST 28-Feb-2020
Option Filter:        Type:        Help
Feb 20  |  Mar 20  |  Apr 20  |  Jul 20  |  Oct 20  |  Jan 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
6-Mar-2020 3.00 -0.50 13 6 CCL 30.50 6-Mar-2020 1.26 -0.54 229 338
6-Mar-2020 3.10 0.45 76 25 CCL 31.00 6-Mar-2020 1.25 -0.65 1170 691
6-Mar-2020 3.02 -0.08 19 34 CCL 31.50 6-Mar-2020 1.40 -0.75 2030 4273
6-Mar-2020 2.43 0.13 155 73 CCL 32.00 6-Mar-2020 1.35 -1.00 1827 885
6-Mar-2020 2.40 0.56 376 38 CCL 32.50 6-Mar-2020 1.50 -0.98 418 835
6-Mar-2020 1.90 0.18 166 181 CCL 33.00 6-Mar-2020 1.70 -1.00 729 977
6-Mar-2020 1.65 -0.30 48 49 CCL 33.50 6-Mar-2020 1.95 -1.05 174 458
6-Mar-2020 1.60 0.30 248 80 CCL 34.00 6-Mar-2020 2.10 -1.10 361 2071
6-Mar-2020 1.10 0.15 73 130 CCL 34.50 6-Mar-2020 2.30 -0.94 183 276
6-Mar-2020 0.95 0.15 117 229 CCL 35.00 6-Mar-2020 2.75 -1.05 366 1009
6-Mar-2020 0.70 -0.11 72 247 CCL 35.50 6-Mar-2020 3.10 -1.10 109 230
6-Mar-2020 0.55 - 138 254 CCL 36.00 6-Mar-2020 3.12 -1.38 74 647
6-Mar-2020 0.40 -0.20 154 95 CCL 36.50 6-Mar-2020 3.90 -0.97 25 157
13-Mar-2020 4.71   0 3 CCL 30.50 13-Mar-2020 1.61 -0.44 50 56
13-Mar-2020 3.60 - 1 3 CCL 31.00 13-Mar-2020 1.85 -0.65 203 110
13-Mar-2020 3.01 - 6 0 CCL 31.50 13-Mar-2020 2.10 -0.60 394 89
13-Mar-2020 3.15 -0.15 12 22 CCL 32.00 13-Mar-2020 2.10 -0.80 386 293
13-Mar-2020 2.80 - 43 0 CCL 32.50 13-Mar-2020 2.44 -0.41 123 25
13-Mar-2020 2.60 -0.60 105 143 CCL 33.00 13-Mar-2020 2.45 -0.95 151 55
13-Mar-2020 2.30 0.03 6 1 CCL 33.50 13-Mar-2020 2.70 -0.70 41 17
13-Mar-2020 1.95 -0.45 3 10 CCL 34.00 13-Mar-2020 2.80 -0.20 11 6
13-Mar-2020 1.65 -0.31 4 9 CCL 34.50 13-Mar-2020 2.80 - 28 0
13-Mar-2020 1.20 -0.45 70 32 CCL 35.00 13-Mar-2020 3.20 -1.10 380 1030
13-Mar-2020 1.10 - 77 0 CCL 35.50 13-Mar-2020 5.20 0.10 5 5
13-Mar-2020 1.09 -0.01 381 328 CCL 36.00 13-Mar-2020 3.98 -1.02 184 358
13-Mar-2020 0.97 - 1 0 CCL 36.50 13-Mar-2020 4.10 -1.30 3 4
20-Mar-2020 4.00 -0.70 3 117 CCL 30.50 20-Mar-2020 1.90 -0.75 173 175
20-Mar-2020 3.90 0.50 66 4 CCL 31.00 20-Mar-2020 1.96 -0.79 273 242
20-Mar-2020 3.40 - 10 0 CCL 31.50 20-Mar-2020 2.20 -0.90 390 192
20-Mar-2020 3.34 -0.37 57 5 CCL 32.00 20-Mar-2020 2.35 -0.85 304 130
20-Mar-2020 3.40 0.55 1217 462 CCL 32.50 20-Mar-2020 2.35 -1.05 1886 7802
20-Mar-2020 3.04 0.34 125 415 CCL 33.00 20-Mar-2020 2.65 -0.95 159 285
20-Mar-2020 2.65 -0.06 17 4 CCL 33.50 20-Mar-2020 3.00 -0.80 29 29
20-Mar-2020 2.37 0.32 32 40 CCL 34.00 20-Mar-2020 3.10 -0.60 200 11
20-Mar-2020 2.10 0.15 28 6 CCL 34.50 20-Mar-2020 3.70 -0.50 6 1
20-Mar-2020 1.85 0.25 191 1019 CCL 35.00 20-Mar-2020 3.50 -1.12 355 2242
20-Mar-2020 1.57 0.12 20 380 CCL 35.50 20-Mar-2020 3.70 -1.30 66 248
20-Mar-2020 1.42 0.23 634 463 CCL 36.00 20-Mar-2020 4.47 -0.77 13 191
20-Mar-2020 1.17 -0.33 69 352 CCL 36.50 20-Mar-2020 4.50 -1.10 60 426
27-Mar-2020     0 0 CCL 30.50 27-Mar-2020 2.75 -0.35 32 53
27-Mar-2020 3.59   0 1 CCL 31.00 27-Mar-2020 2.70 -0.50 18 61
27-Mar-2020     0 0 CCL 31.50 27-Mar-2020 3.00 -0.37 117 42
27-Mar-2020 4.60   0 1 CCL 32.00 27-Mar-2020 2.90 -0.70 107 32
27-Mar-2020 3.70 - 3 5 CCL 32.50 27-Mar-2020 3.20 -0.40 26 17
27-Mar-2020 3.20 0.47 22 15 CCL 33.00 27-Mar-2020 3.20 -0.90 42 22
27-Mar-2020 2.90 - 2 0 CCL 33.50 27-Mar-2020 3.90 -0.35 24 3
27-Mar-2020 3.00 - 13 0 CCL 34.00 27-Mar-2020 3.80 - 28 0
27-Mar-2020 2.40 -0.37 13 1 CCL 34.50 27-Mar-2020 4.40 -1.10 10 5
27-Mar-2020 2.15 -0.60 65 16 CCL 35.00 27-Mar-2020 4.60 -0.40 39 271
27-Mar-2020 2.15 - 25 0 CCL 35.50 27-Mar-2020 5.50   0 3
27-Mar-2020 1.90 0.15 6 31 CCL 36.00 27-Mar-2020 4.80 -1.00 11 138
27-Mar-2020 1.55 - 1 0 CCL 36.50 27-Mar-2020 5.40   0 26