$25.69
-1.00-3.76%
마지막 업데이트: Aug 20, 12:23 PM
Benzinga
Benzinga
Benzinga
목요일, 8월 20
Carnival Corporation Ltd 옵션 체인
CCLNYSE
Carnival Options
View Carnival (CCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.86
P/C Ratio (OI)
1.33
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price11.05Aug 20, 2026
Change
1.4511.6%
Bid10.5
Ask10.75
volume1
Intrest2
Strike
15
15
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest258
Last Price10.03Aug 19, 2026
Change
-0%
Bid8.5
Ask8.8
volume0
Intrest55
Strike
17
17
Last Price0.01Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest40
Last Price8.2Aug 20, 2026
Change
1.3313.96%
Bid8
Ask8.4
volume1
Intrest23
Strike
17.5
17.5
Last Price0.25Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest877
Last Price7.73Aug 20, 2026
Change
1.6917.94%
Bid7.55
Ask7.75
volume2
Intrest23
Strike
18
18
Last Price0.03Jul 22, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest66
Last Price7.29Aug 20, 2026
Change
0.718.88%
Bid6.5
Ask6.8
volume5
Intrest11
Strike
19
19
Last Price0.03Aug 07, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest330
Last Price5.73Aug 20, 2026
Change
1.1616.84%
Bid5.55
Ask5.75
volume9
Intrest9
Strike
20
20
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest492
Last Price4.75Aug 20, 2026
Change
1.1519.49%
Bid4.5
Ask4.75
volume2
Intrest35
Strike
21
21
Last Price0.01Aug 20, 2026
Change
0.0150%
Bid-
Ask0.02
volume6
Intrest465
Last Price3.99Aug 20, 2026
Change
1.0120.2%
Bid3.5
Ask3.9
volume3
Intrest12
Strike
22
22
Last Price0.03Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest115
Last Price3.63Aug 20, 2026
Change
1.3426.96%
Bid3.05
Ask3.25
volume1
Intrest6
Strike
22.5
22.5
Last Price0.05Aug 20, 2026
Change
0.04400%
Bid-
Ask0.03
volume8
Intrest4270
Last Price2.91Aug 20, 2026
Change
1.0927.25%
Bid2.44
Ask2.77
volume1
Intrest8
Strike
23
23
Last Price0.06Aug 20, 2026
Change
0.05500%
Bid-
Ask0.07
volume8
Intrest396
Last Price2.25Aug 20, 2026
Change
1.8244.72%
Bid1.96
Ask2.25
volume3
Intrest7
Strike
23.5
23.5
Last Price0.07Aug 12, 2026
Change
-0%
Bid-
Ask0.04
volume0
Intrest2
Last Price1.78Aug 20, 2026
Change
1.2140.47%
Bid1.49
Ask1.78
volume4
Intrest11
Strike
24
24
Last Price0.02Aug 20, 2026
Change
0.01100%
Bid-
Ask0.02
volume42
Intrest4009
Last Price1.52Aug 20, 2026
Change
0.9738.96%
Bid1.03
Ask1.25
volume1
Intrest17
Strike
24.5
24.5
Last Price0.01Aug 20, 2026
Change
-0%
Bid0.01
Ask0.03
volume213
Intrest10086
Last Price0.87Aug 20, 2026
Change
1.2458.77%
Bid0.64
Ask0.81
volume49
Intrest305
Strike
25
25
Last Price0.07Aug 20, 2026
Change
0.06600%
Bid0.05
Ask0.07
volume139
Intrest5231
Last Price0.5Aug 20, 2026
Change
1.0467.53%
Bid0.32
Ask0.42
volume41
Intrest14
Strike
25.5
25.5
Last Price0.19Aug 20, 2026
Change
0.16533.33%
Bid0.17
Ask0.19
volume1148
Intrest1547
Last Price0.12Aug 20, 2026
Change
0.8387.37%
Bid0.11
Ask0.15
volume102
Intrest1156
Strike
26
26
Last Price0.49Aug 20, 2026
Change
0.39390%
Bid0.42
Ask0.54
volume235
Intrest3096
Last Price0.04Aug 20, 2026
Change
0.592.59%
Bid0.02
Ask0.06
volume59
Intrest355
Strike
26.5
26.5
Last Price0.97Aug 20, 2026
Change
0.72288%
Bid0.82
Ask1
volume200
Intrest615
Last Price0.03Aug 20, 2026
Change
0.1785%
Bid0.01
Ask0.04
volume113
Intrest5202
Strike
27
27
Last Price1.36Aug 20, 2026
Change
0.85166.67%
Bid1.3
Ask1.5
volume346
Intrest6957
Last Price0.02Aug 20, 2026
Change
0.0675%
Bid-
Ask0.04
volume92
Intrest1714
Strike
27.5
27.5
Last Price1.84Aug 20, 2026
Change
0.96109.09%
Bid1.8
Ask2.05
volume258
Intrest3383
Last Price0.02Aug 20, 2026
Change
0.0250%
Bid-
Ask0.05
volume146
Intrest4615
Strike
28
28
Last Price2.39Aug 20, 2026
Change
1.0375.74%
Bid2.3
Ask2.45
volume36
Intrest3294
Last Price0.03Aug 20, 2026
Change
0.0150%
Bid-
Ask0.03
volume88
Intrest2205
Strike
28.5
28.5
Last Price2.75Aug 20, 2026
Change
0.9855.37%
Bid2.68
Ask3.05
volume7
Intrest455
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume46
Intrest3603
Strike
29
29
Last Price3.07Aug 20, 2026
Change
0.9746.19%
Bid2.88
Ask3.5
volume3
Intrest1930
Last Price0.02Aug 20, 2026
Change
0.01100%
Bid-
Ask0.02
volume207
Intrest1309
Strike
29.5
29.5
Last Price2.19Aug 19, 2026
Change
-0%
Bid3.7
Ask4.65
volume0
Intrest59
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume13
Intrest7430
Strike
30
30
Last Price4.4Aug 20, 2026
Change
1.3946.18%
Bid4.25
Ask4.5
volume7
Intrest181
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest224
Strike
30.5
30.5
Last Price2.98Aug 19, 2026
Change
-0%
Bid4.15
Ask5.75
volume0
Intrest5
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest1932
Strike
31
31
Last Price4.15Aug 19, 2026
Change
-0%
Bid4.6
Ask6.25
volume0
Intrest32
Last Price0.01Aug 20, 2026
Change
-0%
Bid-
Ask0.02
volume2
Intrest109
Strike
31.5
31.5
Last Price4.22Aug 19, 2026
Change
-0%
Bid5.15
Ask6.85
volume0
Intrest2
Last Price0.02Aug 19, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest16474
Strike
32
32
Last Price5.17Aug 19, 2026
Change
-0%
Bid5.6
Ask7.15
volume0
Intrest7
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.22
volume0
Intrest1
Strike
32.5
32.5
Last Price6.87Aug 20, 2026
Change
1.1119.27%
Bid6.15
Ask7.85
volume1
Intrest1
Last Price0.02Aug 18, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest630
Strike
33
33
Last Price7.37Aug 20, 2026
Change
1.0115.88%
Bid6.75
Ask8.35
volume1
Intrest1
Last Price0.01Aug 14, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest1256
Strike
34
34
Last Price7.33Aug 19, 2026
Change
-0%
Bid7.7
Ask9.2
volume0
Intrest0
Last Price0.01Aug 19, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4517
Strike
35
35
Last Price8.33Aug 19, 2026
Change
-0%
Bid8.6
Ask10.2
volume0
Intrest0
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest200
Strike
36
36
Last Price9.35Aug 19, 2026
Change
-0%
Bid9.65
Ask11.35
volume0
Intrest0
Last Price0.02Aug 12, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest225
Strike
37
37
Last Price9.25Aug 17, 2026
Change
-0%
Bid10.65
Ask12.35
volume0
Intrest0
Last Price0.02Jul 29, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest185
Strike
38
38
Last Price10.85Aug 18, 2026
Change
-0%
Bid11.75
Ask13.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
39
39
Last Price13.45Aug 20, 2026
Change
1.6714.18%
Bid13.05
Ask13.8
volume157
Intrest0
Last Price0.16Aug 13, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest270
Strike
40
40
Last Price14.35Aug 20, 2026
Change
1.8114.43%
Bid14
Ask14.75
volume159
Intrest1
Last Price0.01Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest165
Strike
45
45
Last Price19.15Aug 20, 2026
Change
1.357.58%
Bid18.65
Ask20.15
volume1
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved