Stocks Options

LAST PRICE
204.3900
TODAY'S CHANGE (%)
Trending Up2.3300 (1.1531%)

Bid / Lots
201.8700/ 1
Ask / Lots
205.0000/ 1
Open / Previous Close
201.2700 / 202.0600
Day Range
Low 200.0201
High 204.8250
52 Week Range
Low 89.7450
High 214.1200
Volume
1,515,676
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 33.656

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	$108.10In the Money	$110.80In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$102.50In the Money	$105.80In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$97.45In the Money	$100.80In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$92.55In the Money	$95.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	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	$87.50In the Money	$90.85In 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	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$82.55In the Money	$85.85In 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	$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	$77.50In the Money	$80.85In 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	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$72.50In the Money	$75.80In 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	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$68.05In the Money	$70.85In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$62.50In the Money	$65.90In the Money	$68.71In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$57.50In the Money	$60.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
RCLIn the Money	$53.10In the Money	$55.90In the Money	$62.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
RCLIn the Money	$50.15In the Money	$53.35In 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	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$47.65In the Money	$51.15In the Money	$53.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
RCLIn the Money	$45.10In the Money	$48.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
RCLIn the Money	$42.60In the Money	$46.05In the Money	$48.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
RCLIn the Money	$40.15In the Money	$43.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	RCLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$37.55In the Money	$40.90In the Money	$48.33In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.48Out of the Money	30Out of the Money	196Out of the Money
RCLIn the Money	$35.10In the Money	$38.40In the Money	$42.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$167.50	RCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	167Out of the Money	5Out of the Money
RCLIn the Money	$32.70In the Money	$36.00In the Money	$33.91In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$170.00	RCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	23Out of the Money	128Out of the Money
RCLIn the Money	$30.15In the Money	$33.45In the Money	$38.04In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$172.50	RCLOut of the Money	$0.01Out of the Money	$0.94Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
RCLIn the Money	$27.85In the Money	$30.50In the Money	$29.54In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$175.00	RCLOut of the Money	---Out of the Money	$0.13Out of the Money	$0.06Out of the Money	$-0.03Out of the Money	1Out of the Money	241Out of the Money
RCLIn the Money	$25.65In the Money	$28.40In the Money	$26.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$177.50	RCLOut of the Money	$0.01Out of the Money	$0.33Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
RCLIn the Money	$23.75In the Money	$25.30In the Money	$22.85In the Money	$-0.15In the Money	1In the Money	37In the Money	Filter Table By Strike Price of$180.00	RCLOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.29Out of the Money	6Out of the Money	154Out of the Money
RCLIn the Money	$20.35In the Money	$23.00In the Money	$23.14In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$182.50	RCLOut of the Money	$0.03Out of the Money	$0.20Out of the Money	$0.10Out of the Money	$-0.12Out of the Money	21Out of the Money	31Out of the Money
RCLIn the Money	$18.40In the Money	$20.45In the Money	$24.22In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$185.00	RCLOut of the Money	$0.06Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$-0.26Out of the Money	20Out of the Money	168Out of the Money
RCLIn the Money	$16.50In the Money	$17.85In the Money	$15.80In the Money	$-5.27In the Money	6In the Money	5In the Money	Filter Table By Strike Price of$187.50	RCLOut of the Money	$0.13Out of the Money	$0.23Out of the Money	$0.20Out of the Money	$-0.12Out of the Money	22Out of the Money	10Out of the Money
RCLIn the Money	$14.10In the Money	$16.10In the Money	$14.92In the Money	$1.09In the Money	5In the Money	35In the Money	Filter Table By Strike Price of$190.00	RCLOut of the Money	$0.20Out of the Money	$0.33Out of the Money	$0.25Out of the Money	$-0.35Out of the Money	133Out of the Money	61Out of the Money
RCLIn the Money	$11.55In the Money	$13.70In the Money	$13.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$192.50	RCLOut of the Money	$0.19Out of the Money	$0.47Out of the Money	$0.63Out of the Money	$-0.40Out of the Money	6Out of the Money	56Out of the Money
RCLIn the Money	$9.60In the Money	$10.55In the Money	$10.37In the Money	$-6.55In the Money	3In the Money	19In the Money	Filter Table By Strike Price of$195.00	RCLOut of the Money	$0.50Out of the Money	$1.15Out of the Money	$0.75Out of the Money	$-0.73Out of the Money	36Out of the Money	409Out of the Money
RCLIn the Money	$8.10In the Money	$8.75In the Money	$8.60In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$197.50	RCLOut of the Money	$1.00Out of the Money	$1.19Out of the Money	$1.09Out of the Money	$-1.00Out of the Money	24Out of the Money	52Out of the Money
RCLIn the Money	$6.20In the Money	$6.50In the Money	$5.90In the Money	$0.39In the Money	31In the Money	178In the Money	Filter Table By Strike Price of$200.00	RCLOut of the Money	$1.62Out of the Money	$1.77Out of the Money	$1.76Out of the Money	$-1.36Out of the Money	37Out of the Money	122Out of the Money
RCLUnderlying issue's last price	$4.60Underlying issue's last price	$4.85Underlying issue's last price	$4.55Underlying issue's last price	$0.00Underlying issue's last price	131Underlying issue's last price	74Underlying issue's last price	Filter Table By Strike Price of$202.50Underlying issue's last price	RCLUnderlying issue's last price	$2.47Underlying issue's last price	$2.60Underlying issue's last price	$2.60Underlying issue's last price	$-1.60Underlying issue's last price	53Underlying issue's last price	258Underlying issue's last price
RCLNear the Money	$3.25Near the Money	$3.45Near the Money	$3.30Near the Money	$0.33Near the Money	99Near the Money	101Near the Money	Filter Table By Strike Price of$205.00	RCLIn the Money	$3.55In the Money	$3.80In the Money	$3.95In the Money	$-1.55In the Money	23In the Money	174In the Money
RCLOut of the Money	$2.17Out of the Money	$2.32Out of the Money	$2.10Out of the Money	$0.00Out of the Money	42Out of the Money	130Out of the Money	Filter Table By Strike Price of$207.50	RCLIn the Money	$5.00In the Money	$5.20In the Money	$4.89In the Money	$-1.81In the Money	5In the Money	66In the Money
RCLOut of the Money	$1.37Out of the Money	$1.50Out of the Money	$1.42Out of the Money	$0.08Out of the Money	141Out of the Money	172Out of the Money	Filter Table By Strike Price of$210.00	RCLIn the Money	$5.70In the Money	$7.90In the Money	$6.80In the Money	$-0.86In the Money	25In the Money	44In the Money
RCLOut of the Money	$0.82Out of the Money	$1.00Out of the Money	$0.76Out of the Money	$-0.22Out of the Money	41Out of the Money	148Out of the Money	Filter Table By Strike Price of$212.50	RCLIn the Money	$8.05In the Money	$9.95In the Money	$9.68In the Money	$-0.21In the Money	5In the Money	40In the Money
RCLOut of the Money	$0.45Out of the Money	$0.58Out of the Money	$0.50Out of the Money	$-0.13Out of the Money	153Out of the Money	139Out of the Money	Filter Table By Strike Price of$215.00	RCLIn the Money	$10.00In the Money	$11.55In the Money	$7.55In the Money	$0.00In the Money	---In the Money	9In the Money
RCLOut of the Money	$0.24Out of the Money	$0.38Out of the Money	$0.21Out of the Money	$-0.10Out of the Money	1Out of the Money	70Out of the Money	Filter Table By Strike Price of$217.50	RCLIn the Money	$12.90In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.08Out of the Money	$0.20Out of the Money	$0.11Out of the Money	$-0.15Out of the Money	429Out of the Money	174Out of the Money	Filter Table By Strike Price of$220.00	RCLIn the Money	$14.50In the Money	$17.20In the Money	$15.70In the Money	$-1.50In the Money	6In the Money	6In the Money
RCLOut of the Money	$0.03Out of the Money	$0.29Out of the Money	$0.07Out of the Money	$-0.56Out of the Money	38Out of the Money	21Out of the Money	Filter Table By Strike Price of$222.50	RCLIn the Money	$17.55In the Money	$19.70In the Money	$15.25In the Money	$0.00In the Money	---In the Money	1In the Money
RCLOut of the Money	---Out of the Money	$0.60Out of the Money	$0.13Out of the Money	$-0.02Out of the Money	54Out of the Money	45Out of the Money	Filter Table By Strike Price of$225.00	RCLIn the Money	$19.95In the Money	$21.85In the Money	$17.50In the Money	$0.00In the Money	---In the Money	1In the Money
RCLOut of the Money	---Out of the Money	$0.71Out of the Money	$0.03Out of the Money	$-0.13Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$227.50	RCLIn the Money	$21.85In the Money	$25.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.32Out of the Money	$0.02Out of the Money	$-0.10Out of the Money	20Out of the Money	24Out of the Money	Filter Table By Strike Price of$230.00	RCLIn the Money	$24.50In the Money	$27.65In the Money	$22.05In the Money	$0.00In the Money	---In the Money	1In the Money
RCLOut of the Money	---Out of the Money	$0.95Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$232.50	RCLIn the Money	$26.75In the Money	$30.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$235.00	RCLIn the Money	$29.25In the Money	$32.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$237.50	RCLIn the Money	$32.10In the Money	$35.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$240.00	RCLIn the Money	$34.65In the Money	$37.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out 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$242.50	RCLIn the Money	$36.75In the Money	$40.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$245.00	RCLIn the Money	$39.25In the Money	$42.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.44Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$250.00	RCLIn the Money	$44.35In the Money	$47.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out 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$255.00	RCLIn the Money	$49.35In the Money	$52.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out 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$260.00	RCLIn the Money	$54.25In the Money	$57.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out 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$265.00	RCLIn the Money	$59.45In the Money	$62.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out 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$270.00	RCLIn the Money	$64.25In the Money	$67.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out 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$275.00	RCLIn the Money	$69.35In the Money	$72.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out 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$280.00	RCLIn the Money	$74.35In the Money	$77.60In the Money	$0.00In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)