Stocks Options

LAST PRICE
151.1200
TODAY'S CHANGE (%)
Trending Up0.9100 (0.6058%)

Bid / Lots
150.4600/ 4
Ask / Lots
151.2000/ 1
Open / Previous Close
149.6200 / 150.2100
Day Range
Low 148.0000
High 151.2000
52 Week Range
Low 78.3500
High 157.5800
Volume
2,066,752
above 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 31.746

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

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	$74.30In the Money	$78.40In the Money	$81.66In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$75.00	RCLOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$69.30In the Money	$73.05In 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	$0.00Out of the Money	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$64.35In the Money	$68.35In 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	$0.00Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$59.35In the Money	$63.35In the Money	$60.63In the Money	$-0.51In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$90.00	RCLOut of the Money	$0.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$54.40In the Money	$58.35In the Money	$56.57In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$95.00	RCLOut of the Money	$0.00Out of the Money	$0.78Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$49.45In the Money	$53.45In the Money	$51.32In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$100.00	RCLOut of the Money	$0.00Out of the Money	$2.17Out of the Money	$0.37Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$44.45In 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$105.00	RCLOut of the Money	$0.00Out of the Money	$2.18Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$39.65In the Money	$43.55In the Money	$37.30In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$110.00	RCLOut of the Money	$0.00Out of the Money	$1.34Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
RCLIn the Money	$35.15In the Money	$38.50In the Money	$35.30In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$115.00	RCLOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
RCLIn the Money	$30.00In the Money	$33.95In the Money	$28.70In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$120.00	RCLOut of the Money	$0.07Out of the Money	$0.52Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
RCLIn the Money	$25.35In the Money	$28.40In the Money	$27.00In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$125.00	RCLOut of the Money	$0.13Out of the Money	$0.39Out of the Money	$0.27Out of the Money	$0.00Out of the Money	7Out of the Money	784Out of the Money
RCLIn the Money	$21.70In the Money	$23.15In the Money	$21.75In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$130.00	RCLOut of the Money	$0.35Out of the Money	$0.41Out of the Money	$0.45Out of the Money	$-0.11Out of the Money	4Out of the Money	179Out of the Money
RCLIn the Money	$16.45In the Money	$17.95In the Money	$16.05In the Money	$-0.48In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$135.00	RCLOut of the Money	$0.63Out of the Money	$0.73Out of the Money	$0.68Out of the Money	$-0.14Out of the Money	38Out of the Money	1,263Out of the Money
RCLIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$12.50In the Money	$13.85In the Money	$11.57In the Money	$-1.36In the Money	4In the Money	169In the Money	Filter Table By Strike Price of$140.00	RCLOut of the Money	$1.20Out of the Money	$1.33Out of the Money	$1.36Out of the Money	$-0.29Out of the Money	26Out of the Money	5,534Out of the Money
RCLIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$7.95In the Money	$9.20In the Money	$9.03In the Money	$0.30In the Money	17In the Money	455In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	$2.28Out of the Money	$2.43Out of the Money	$2.35Out of the Money	$-0.36Out of the Money	30Out of the Money	473Out of the Money
RCLIn the Money	---In the Money	---In 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	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	RCLNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
RCLUnderlying issue's last price	$5.70Underlying issue's last price	$5.95Underlying issue's last price	$5.85Underlying issue's last price	$0.20Underlying issue's last price	111Underlying issue's last price	548Underlying issue's last price	Filter Table By Strike Price of$150.00Underlying issue's last price	RCLUnderlying issue's last price	$4.00Underlying issue's last price	$4.30Underlying issue's last price	$4.33Underlying issue's last price	$-0.31Underlying issue's last price	156Underlying issue's last price	1,025Underlying issue's last price
RCLNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$152.50	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$3.35Out of the Money	$3.60Out of the Money	$2.92Out of the Money	$-0.38Out of the Money	61Out of the Money	467Out of the Money	Filter Table By Strike Price of$155.00	RCLIn the Money	$6.60In the Money	$6.95In the Money	$7.95In the Money	$0.39In the Money	9In the Money	368In the Money
RCLOut of the Money	---Out of the Money	---Out 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$157.50	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$1.74Out of the Money	$1.90Out of the Money	$1.81Out of the Money	$0.00Out of the Money	1,100Out of the Money	5,103Out of the Money	Filter Table By Strike Price of$160.00	RCLIn the Money	$9.95In the Money	$10.55In the Money	$11.50In the Money	$0.00In the Money	---In the Money	124In the Money
RCLOut of the Money	---Out of the Money	---Out 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$162.50	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.75Out of the Money	$0.95Out of the Money	$0.70Out of the Money	$-0.15Out of the Money	20Out of the Money	395Out of the Money	Filter Table By Strike Price of$165.00	RCLIn the Money	$13.25In the Money	$15.35In the Money	$17.58In the Money	$0.00In the Money	---In the Money	177In the Money
RCLOut of the Money	---Out of the Money	---Out 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$167.50	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.29Out of the Money	$0.50Out of the Money	$0.35Out of the Money	$-0.14Out of the Money	13Out of the Money	783Out of the Money	Filter Table By Strike Price of$170.00	RCLIn the Money	$17.90In the Money	$20.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$172.50	RCLIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.09Out of the Money	$0.61Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$175.00	RCLIn the Money	$22.40In the Money	$25.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.04Out of the Money	$0.95Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$180.00	RCLIn the Money	$27.10In the Money	$31.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.02Out of the Money	$0.28Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$185.00	RCLIn the Money	$32.05In the Money	$36.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.00Out of the Money	$0.29Out 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$190.00	RCLIn the Money	$37.45In the Money	$41.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.00Out of the Money	$2.15Out 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$195.00	RCLIn the Money	$42.05In the Money	$46.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.00Out 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	Filter Table By Strike Price of$200.00	RCLIn the Money	$47.25In the Money	$51.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.00Out 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	Filter Table By Strike Price of$210.00	RCLIn the Money	$57.10In the Money	$61.05In 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 July 19, 2024)

Put Options (expires Friday July 19, 2024)