Dark

CCL
Carnival Corporation Ltd.
stock NYSE

At Close

Jul 17, 2026 3:59:59 PM EDT

26.40USD-1.713%(-0.46)16,837,016

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 17, 2026 9:28:30 AM EDT

26.04USD-3.053%(-0.82)87,354

After-hours

Jul 17, 2026 4:55:30 PM EDT

26.41USD+0.037%(+0.01)3,390,046

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,357	55,099	13,181	52,648

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.18	-10.00%	40	168	07-06	CCL261218C00050000
47 C	0.72	0.00%	3	3,013	06-17	CCL261218C00047000
45 C	0.22	0.00%	1	5,112	07-15	CCL261218C00045000
42 C	0.48	-34.25%	1	1,616	07-06	CCL261218C00042000
40 C	0.41	-8.89%	1	11,797	07-16	CCL261218C00040000
39 C	0.58	-46.30%	1	222	07-07	CCL261218C00039000
38 C	0.62	-10.14%	7	573	07-13	CCL261218C00038000
37 C	0.63	-8.70%	1	1,678	07-15	CCL261218C00037000
36 C	0.91	-5.21%	7	278	07-13	CCL261218C00036000
35 C	0.87	-17.92%	173	12,023	07-16	CCL261218C00035000
34 C	1.10	-14.73%	2	163	07-16	CCL261218C00034000
33 C	1.24	-0.80%	20	89	07-16	CCL261218C00033000
32 C	1.45	-4.61%	990	4,430	07-16	CCL261218C00032000
31 C	1.80	-5.76%	2	689	07-16	CCL261218C00031000
30 C	2.05	+0.49%	100	8,935	07-16	CCL261218C00030000
29 C	2.39	-9.13%	2	471	07-15	CCL261218C00029000
28 C	2.71	+3.83%	1	657	07-15	CCL261218C00028000
27 C	3.40	+10.03%	6	3,185	07-15	CCL261218C00027000
26 C	4.04	+25.08%	41	75	07-09	CCL261218C00026000
25 C	4.60	+8.24%	300	3,965	07-15	CCL261218C00025000
24 C	6.27	-24.82%	2	4	06-23	CCL261218C00024000
23 C	6.90	0%	2	2	06-04	CCL261218C00023000
22 C	6.00	-21.05%	10	1,134	07-10	CCL261218C00022000
21 C	9.10	-2.26%	1	2	07-01	CCL261218C00021000
20 C	7.62	+14.41%	6	4,548	07-13	CCL261218C00020000
19 C	0	0%	0			CCL261218C00019000
18 C	10.92	0%	18	4	05-27	CCL261218C00018000
17 C	14.45	+2.85%	1	965	06-16	CCL261218C00017000
16 C	0	0%	0			CCL261218C00016000
15 C	12.03	-25.97%	4	1,608	07-13	CCL261218C00015000
13 C	14.57	-3.70%	41	504	06-10	CCL261218C00013000
10 C	15.75	-21.84%	1	520	05-08	CCL261218C00010000
8 C	23.20	+21.40%	6	18	06-18	CCL261218C00008000
5 C	25.50	+26.24%	1	6	06-15	CCL261218C00005000
3 C	24.25	+12.27%	4	2	06-08	CCL261218C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	24.70	0%	1	1	05-21	CCL261218P00050000
47 P	20.45	+0.94%	1	1	05-21	CCL261218P00047000
45 P	19.55	+8.01%	2	2	05-22	CCL261218P00045000
42 P	0	0%	0			CCL261218P00042000
40 P	10.90	+6.86%	1	46	01-13	CCL261218P00040000
39 P	9.36	0%	10	10	06-17	CCL261218P00039000
38 P	0	0%	0			CCL261218P00038000
37 P	13.20	+2.48%	75	276	05-20	CCL261218P00037000
36 P	0	0%	0			CCL261218P00036000
35 P	9.08	+36.54%	10	192	07-09	CCL261218P00035000
34 P	0	0%	0			CCL261218P00034000
33 P	5.94	-1.82%	6	17	07-01	CCL261218P00033000
32 P	6.21	+18.29%	1	3,215	07-07	CCL261218P00032000
31 P	5.64	+18.74%	20	215	07-13	CCL261218P00031000
30 P	4.94	+20.49%	20	3,158	07-13	CCL261218P00030000
29 P	4.70	+30.56%	1	2,574	07-16	CCL261218P00029000
28 P	3.88	+2.37%	10	229	07-15	CCL261218P00028000
27 P	3.21	+1.90%	50	3,245	07-13	CCL261218P00027000
26 P	3.10	+18.32%	1	332	07-13	CCL261218P00026000
25 P	2.25	-6.25%	1	5,804	07-15	CCL261218P00025000
24 P	1.97	+7.07%	3	850	07-16	CCL261218P00024000
23 P	1.63	+3.16%	2	287	07-16	CCL261218P00023000
22 P	1.35	+7.14%	6	8,588	07-16	CCL261218P00022000
21 P	1.01	-2.88%	51	105	07-16	CCL261218P00021000
20 P	0.82	+2.50%	15	7,503	07-14	CCL261218P00020000
19 P	0.59	+3.51%	24	22	07-02	CCL261218P00019000
18 P	0.47	-24.19%	1	41	07-13	CCL261218P00018000
17 P	0.36	-21.74%	5	5,814	07-13	CCL261218P00017000
16 P	0.27	-41.30%	3	32	07-13	CCL261218P00016000
15 P	0.19	-20.83%	40	6,015	07-15	CCL261218P00015000
13 P	0.10	-33.33%	1	4,412	07-07	CCL261218P00013000
10 P	0.08	+60.00%	20	3,513	07-14	CCL261218P00010000
8 P	0.03	+200.00%	200	7,566	07-16	CCL261218P00008000
5 P	0.05	+400.00%	1	1,724	06-23	CCL261218P00005000
3 P	0.03	-40.00%	1	40	03-17	CCL261218P00003000

document.getElementById("CWRZ91").onerror = function(){this.style.display='none';}; .dark-mode .nzqKZ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nzqKZ5{ color: #333333; background-color: white; border: 2px solid #333333; }CCLCarnival Corporation Ltd.stock NYSE