Stocks Options

LAST PRICE
41.6800
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
41.8800/ 2
Ask / Lots
42.4500/ 1
Open / Previous Close
0.0000 / 41.6800
Day Range
---
52 Week Range
Low 31.0900
High 98.2700
Volume
1,060
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 61.469

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday August 12, 2022)
Put Options (expires Friday August 12, 2022)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	---In the Money	---In the Money	$18.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$20.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	533Out of the Money
RCLIn the Money	---In the Money	---In the Money	$15.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	637Out of the Money
RCLIn the Money	---In the Money	---In the Money	$13.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$23.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
RCLIn the Money	---In the Money	---In the Money	$16.85In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$24.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	281Out of the Money
RCLIn the Money	---In the Money	---In the Money	$13.80In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
RCLIn the Money	---In the Money	---In the Money	$14.50In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money
RCLIn the Money	---In the Money	---In the Money	$15.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RCLIn the Money	---In the Money	---In the Money	$10.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
RCLIn the Money	---In the Money	---In the Money	$11.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$26.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	233Out of the Money
RCLIn the Money	---In the Money	---In the Money	$11.75In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$27.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
RCLIn the Money	---In the Money	---In the Money	$8.40In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$27.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
RCLIn the Money	---In the Money	---In the Money	$10.20In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$28.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	135Out of the Money
RCLIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
RCLIn the Money	---In the Money	---In the Money	$11.55In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$29.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
RCLIn the Money	---In the Money	---In the Money	$12.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$29.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
RCLIn the Money	---In the Money	---In the Money	$11.83In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$30.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	413Out of the Money
RCLIn the Money	---In the Money	---In the Money	$11.43In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$30.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	138Out of the Money
RCLIn the Money	---In the Money	---In the Money	$7.07In the Money	$0.00In the Money	---In the Money	60In the Money	Filter Table By Strike Price of$31.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
RCLIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$31.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
RCLIn the Money	---In the Money	---In the Money	$9.60In the Money	$0.00In the Money	---In the Money	66In the Money	Filter Table By Strike Price of$32.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	139Out of the Money
RCLIn the Money	---In the Money	---In the Money	$4.57In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$32.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
RCLIn the Money	---In the Money	---In the Money	$8.85In the Money	$0.00In the Money	---In the Money	75In the Money	Filter Table By Strike Price of$33.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	292Out of the Money
RCLIn the Money	---In the Money	---In the Money	$5.65In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$33.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	66Out of the Money
RCLIn the Money	---In the Money	---In the Money	$7.65In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$34.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	487Out of the Money
RCLIn the Money	---In the Money	---In the Money	$7.90In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$34.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	405Out of the Money
RCLIn the Money	---In the Money	---In the Money	$6.75In the Money	$0.00In the Money	---In the Money	404In the Money	Filter Table By Strike Price of$35.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	268Out of the Money
RCLIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$35.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
RCLIn the Money	---In the Money	---In the Money	$6.08In the Money	$0.00In the Money	---In the Money	795In the Money	Filter Table By Strike Price of$36.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	397Out of the Money
RCLIn the Money	---In the Money	---In the Money	$5.26In the Money	$0.00In the Money	---In the Money	867In the Money	Filter Table By Strike Price of$36.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
RCLIn the Money	---In the Money	---In the Money	$4.58In the Money	$0.00In the Money	---In the Money	297In the Money	Filter Table By Strike Price of$37.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	508Out of the Money
RCLIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	327In the Money	Filter Table By Strike Price of$37.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	159Out of the Money
RCLIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	229In the Money	Filter Table By Strike Price of$38.00	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money
RCLIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	388In the Money	Filter Table By Strike Price of$38.50	RCLOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money
RCLIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	592In the Money	Filter Table By Strike Price of$39.00	RCLNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	232Near the Money
RCLIn the Money	---In the Money	---In the Money	$2.52In the Money	$0.00In the Money	---In the Money	2,243In the Money	Filter Table By Strike Price of$39.50	RCLNear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	1,008Near the Money
RCLIn the Money	---In the Money	---In the Money	$1.81In the Money	$0.00In the Money	---In the Money	986In the Money	Filter Table By Strike Price of$40.00	RCLNear the Money	---Near the Money	---Near the Money	$0.34Near the Money	$0.00Near the Money	---Near the Money	405Near the Money
RCLIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	730In the Money	Filter Table By Strike Price of$40.50	RCLNear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	775Near the Money
RCLIn the Money	---In the Money	---In the Money	$1.29In the Money	$0.00In the Money	---In the Money	661In the Money	Filter Table By Strike Price of$41.00	RCLNear the Money	---Near the Money	---Near the Money	$0.67Near the Money	$0.00Near the Money	---Near the Money	193Near the Money
RCLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.93Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	293Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	RCLUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.83Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	129Underlying issue's last price
RCLNear the Money	---Near the Money	---Near the Money	$0.74Near the Money	$0.00Near the Money	---Near the Money	687Near the Money	Filter Table By Strike Price of$42.00	RCLIn the Money	---In the Money	---In the Money	$1.14In the Money	$0.00In the Money	---In the Money	76In the Money
RCLNear the Money	---Near the Money	---Near the Money	$0.53Near the Money	$0.00Near the Money	---Near the Money	199Near the Money	Filter Table By Strike Price of$42.50	RCLIn the Money	---In the Money	---In the Money	$1.30In the Money	$0.00In the Money	---In the Money	44In the Money
RCLNear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	314Near the Money	Filter Table By Strike Price of$43.00	RCLIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	636In the Money
RCLNear the Money	---Near the Money	---Near the Money	$0.26Near the Money	$0.00Near the Money	---Near the Money	171Near the Money	Filter Table By Strike Price of$43.50	RCLIn the Money	---In the Money	---In the Money	$2.12In the Money	$0.00In the Money	---In the Money	16In the Money
RCLNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	260Near the Money	Filter Table By Strike Price of$44.00	RCLIn the Money	---In the Money	---In the Money	$2.20In the Money	$0.00In the Money	---In the Money	52In the Money
RCLNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	241Near the Money	Filter Table By Strike Price of$44.50	RCLIn the Money	---In the Money	---In the Money	$2.66In the Money	$0.00In the Money	---In the Money	2In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	654Out of the Money	Filter Table By Strike Price of$45.00	RCLIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	7In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money	Filter Table By Strike Price of$45.50	RCLIn the Money	---In the Money	---In the Money	$4.65In the Money	$0.00In the Money	---In the Money	2In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money	Filter Table By Strike Price of$46.00	RCLIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	4In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money	Filter Table By Strike Price of$46.50	RCLIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	3In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money	Filter Table By Strike Price of$47.00	RCLIn the Money	---In the Money	---In the Money	$8.60In the Money	$0.00In the Money	---In the Money	10In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$47.50	RCLIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	2In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$48.00	RCLIn the Money	---In the Money	---In the Money	$7.71In the Money	$0.00In the Money	---In the Money	2In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money	Filter Table By Strike Price of$48.50	RCLIn the Money	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$49.00	RCLIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	7In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$49.50	RCLIn the Money	---In the Money	---In the Money	$10.65In the Money	$0.00In the Money	---In the Money	7In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	465Out of the Money	Filter Table By Strike Price of$50.00	RCLIn the Money	---In the Money	---In the Money	$11.95In the Money	$0.00In the Money	---In the Money	7In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$55.00	RCLIn the Money	---In the Money	---In the Money	$14.95In the Money	$0.00In the Money	---In the Money	---In the Money

Royal Caribbean Cruises Ltd
NYSE:RCLUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday August 12, 2022)

Put Options (expires Friday August 12, 2022)