Stocks Options

LAST PRICE
173.7650
TODAY'S CHANGE (%)
Trending Down-3.5950 (-2.0270%)

Bid / Lots
173.6500/ 4
Ask / Lots
173.9600/ 2
Open / Previous Close
177.5600 / 177.3600
Day Range
Low 170.8300
High 178.2000
52 Week Range
Low 78.3500
High 184.4100
Volume
946,163
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 34.352

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	$92.50In the Money	$95.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$80.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$87.55In the Money	$90.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$85.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$82.55In the Money	$85.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$90.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$77.60In the Money	$80.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$95.00	RCLOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$72.60In the Money	$75.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$100.00	RCLOut of the Money	---Out of the Money	$0.57Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$67.60In the Money	$70.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$105.00	RCLOut of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$62.55In the Money	$65.35In the Money	$65.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	RCLOut of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$57.65In the Money	$60.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$115.00	RCLOut of the Money	---Out of the Money	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$52.85In the Money	$55.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	RCLOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$48.45In the Money	$50.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	RCLOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$47.10In the Money	$49.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	RCLOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$46.25In the Money	$48.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	RCLOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$45.20In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	RCLOut of the Money	---Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$44.10In the Money	$46.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$43.05In the Money	$44.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
RCLIn the Money	$41.95In the Money	$44.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$41.30In the Money	$43.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$132.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$40.05In the Money	$42.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$133.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$39.35In the Money	$41.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$134.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$38.35In the Money	$40.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
RCLIn the Money	$37.15In the Money	$39.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$136.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$36.20In the Money	$38.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$137.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$34.90In the Money	$37.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$138.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$34.15In the Money	$36.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$139.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$33.20In the Money	$35.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	RCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	83Out of the Money	64Out of the Money
RCLIn the Money	$31.90In the Money	$34.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$141.00	RCLOut of the Money	---Out of the Money	$1.28Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$30.95In the Money	$33.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$142.00	RCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.05Out of the Money	30Out of the Money	---Out of the Money
RCLIn the Money	$29.70In the Money	$31.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$143.00	RCLOut of the Money	---Out of the Money	$1.29Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RCLIn the Money	$29.45In the Money	$30.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$144.00	RCLOut of the Money	---Out of the Money	$1.29Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$28.30In the Money	$30.20In the Money	$32.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
RCLIn the Money	$27.45In the Money	$29.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$146.00	RCLOut of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$26.30In the Money	$28.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	RCLOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	20Out of the Money	28Out of the Money
RCLIn the Money	$24.80In the Money	$27.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	RCLOut of the Money	$0.01Out of the Money	$1.31Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$24.55In the Money	$25.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	RCLOut of the Money	$0.01Out of the Money	$1.32Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$23.60In the Money	$24.60In the Money	$20.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	$0.02Out of the Money	$0.87Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	136Out of the Money
RCLIn the Money	$20.90In the Money	$22.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$152.50	RCLOut of the Money	$0.03Out of the Money	$0.22Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
RCLIn the Money	$18.40In the Money	$19.65In the Money	$19.30In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	$0.04Out of the Money	$0.26Out of the Money	$0.11Out of the Money	$-0.01Out of the Money	16Out of the Money	151Out of the Money
RCLIn the Money	$16.00In the Money	$17.10In the Money	$16.45In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$157.50	RCLOut of the Money	$0.07Out of the Money	$0.70Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
RCLIn the Money	$13.80In the Money	$14.35In the Money	$12.82In the Money	$-7.20In the Money	13In the Money	38In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	$0.16Out of the Money	$0.26Out of the Money	$0.28Out of the Money	$0.07Out of the Money	675Out of the Money	1,070Out of the Money
RCLIn the Money	$10.95In the Money	$12.30In the Money	$20.49In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$162.50	RCLOut of the Money	$0.28Out of the Money	$0.37Out of the Money	$0.32Out of the Money	$0.03Out of the Money	264Out of the Money	128Out of the Money
RCLIn the Money	$9.15In the Money	$9.70In the Money	$8.95In the Money	$-1.75In the Money	5In the Money	67In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	$0.43Out of the Money	$0.58Out of the Money	$0.68Out of the Money	$0.29Out of the Money	6Out of the Money	326Out of the Money
RCLIn the Money	$7.05In the Money	$7.75In the Money	$6.80In the Money	$-4.78In the Money	4In the Money	21In the Money	Filter Table By Strike Price of$167.50	RCLOut of the Money	$0.76Out of the Money	$0.97Out of the Money	$1.20Out of the Money	$0.39Out of the Money	8Out of the Money	347Out of the Money
RCLIn the Money	$5.15In the Money	$5.50In the Money	$4.60In the Money	$-1.95In the Money	8In the Money	271In the Money	Filter Table By Strike Price of$170.00	RCLOut of the Money	$1.37Out of the Money	$1.56Out of the Money	$1.38Out of the Money	$0.59Out of the Money	250Out of the Money	844Out of the Money
RCLUnderlying issue's last price	$3.60Underlying issue's last price	$3.85Underlying issue's last price	$3.95Underlying issue's last price	$-0.39Underlying issue's last price	18Underlying issue's last price	87Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	RCLUnderlying issue's last price	$2.23Underlying issue's last price	$2.50Underlying issue's last price	$2.27Underlying issue's last price	$1.15Underlying issue's last price	69Underlying issue's last price	437Underlying issue's last price
RCLNear the Money	$2.29Near the Money	$2.45Near the Money	$1.67Near the Money	$-2.14Near the Money	25Near the Money	1,358Near the Money	Filter Table By Strike Price of$175.00	RCLIn the Money	$3.35In the Money	$3.65In the Money	$3.40In the Money	$0.96In the Money	42In the Money	368In the Money
RCLOut of the Money	$1.35Out of the Money	$1.49Out of the Money	$1.50Out of the Money	$-1.49Out of the Money	129Out of the Money	327Out of the Money	Filter Table By Strike Price of$177.50	RCLIn the Money	$4.90In the Money	$5.30In the Money	$5.00In the Money	$2.16In the Money	3In the Money	159In the Money
RCLOut of the Money	$0.72Out of the Money	$0.85Out of the Money	$0.81Out of the Money	$-0.75Out of the Money	77Out of the Money	620Out of the Money	Filter Table By Strike Price of$180.00	RCLIn the Money	$6.65In the Money	$7.10In the Money	$6.89In the Money	$-0.26In the Money	3In the Money	266In the Money
RCLOut of the Money	$0.36Out of the Money	$0.47Out of the Money	$0.40Out of the Money	$-0.27Out of the Money	186Out of the Money	296Out of the Money	Filter Table By Strike Price of$182.50	RCLIn the Money	$8.80In the Money	$10.20In the Money	$10.76In the Money	$2.76In the Money	5In the Money	487In the Money
RCLOut of the Money	$0.18Out of the Money	$0.25Out of the Money	$0.19Out of the Money	$-0.35Out of the Money	75Out of the Money	332Out of the Money	Filter Table By Strike Price of$185.00	RCLIn the Money	$10.85In the Money	$11.85In the Money	$11.45In the Money	$0.00In the Money	---In the Money	42In the Money
RCLOut of the Money	$0.04Out of the Money	$0.19Out of the Money	$0.15Out of the Money	$-0.04Out of the Money	25Out of the Money	341Out of the Money	Filter Table By Strike Price of$187.50	RCLIn the Money	$13.15In the Money	$14.40In the Money	$9.50In the Money	$0.00In the Money	---In the Money	66In the Money
RCLOut of the Money	$0.03Out of the Money	$0.24Out of the Money	$0.02Out of the Money	$-0.13Out of the Money	30Out of the Money	3,387Out of the Money	Filter Table By Strike Price of$190.00	RCLIn the Money	$15.70In the Money	$16.60In the Money	$10.65In the Money	$0.00In the Money	---In the Money	2In the Money
RCLOut of the Money	---Out of the Money	$1.06Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	21Out of the Money	22Out of the Money	Filter Table By Strike Price of$192.50	RCLIn the Money	$18.00In the Money	$19.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money	Filter Table By Strike Price of$195.00	RCLIn the Money	$20.60In the Money	$21.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$197.50	RCLIn the Money	$22.45In the Money	$24.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money	Filter Table By Strike Price of$200.00	RCLIn the Money	$24.70In the Money	$27.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$202.50	RCLIn the Money	$27.45In the Money	$30.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$205.00	RCLIn the Money	$29.85In the Money	$32.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$210.00	RCLIn the Money	$34.95In the Money	$37.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$215.00	RCLIn the Money	$39.95In the Money	$41.95In the Money	$40.15In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$220.00	RCLIn the Money	$45.05In the Money	$47.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$225.00	RCLIn the Money	$49.70In the Money	$51.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$230.00	RCLIn the Money	$55.00In the Money	$57.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$235.00	RCLIn the Money	$60.15In the Money	$62.15In the Money	$61.25In the Money	$61.25In the Money	7In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$240.00	RCLIn the Money	$65.10In the Money	$67.05In the Money	$66.25In the Money	$66.25In the Money	3In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$245.00	RCLIn the Money	$69.85In the Money	$72.10In the Money	$71.25In the Money	$71.25In the Money	10In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)