Stocks Options

LAST PRICE
177.5400
TODAY'S CHANGE (%)
Trending Down-5.2700 (-2.8828%)

Bid / Lots
177.5500/ 3
Ask / Lots
178.4500/ 1
Open / Previous Close
182.7400 / 182.8100
Day Range
Low 177.4300
High 182.8200
52 Week Range
Low 78.3500
High 184.4100
Volume
2,389,093
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 34.387

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	$96.60In the Money	$99.75In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$91.60In the Money	$94.75In 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	$0.25Out of the Money	$0.04Out of the Money	$0.04Out of the Money	2Out of the Money	---Out of the Money
RCLIn the Money	$86.55In the Money	$89.05In 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	$0.65Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$81.60In the Money	$84.75In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$76.65In the Money	$79.80In 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	$0.87Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$71.55In the Money	$74.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$66.70In the Money	$69.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$61.70In the Money	$64.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$56.65In the Money	$59.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$51.60In the Money	$54.80In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$50.70In the Money	$53.80In 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	$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	$49.60In the Money	$52.80In 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	$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	$48.65In the Money	$51.80In 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	$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	$47.65In the Money	$50.85In 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	$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	$46.70In the Money	$49.85In 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	$0.95Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
RCLIn the Money	$45.65In the Money	$48.85In 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	$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	$44.60In the Money	$47.85In 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	$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	$43.70In the Money	$46.85In 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	$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	$42.95In the Money	$45.85In 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	$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	$41.65In the Money	$44.85In 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	$0.95Out of the Money	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
RCLIn the Money	$40.80In the Money	$43.85In 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	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$39.75In the Money	$42.85In 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	$0.95Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$38.80In the Money	$41.85In 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	$0.95Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$37.80In the Money	$40.85In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$36.65In the Money	$39.85In 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	$0.01Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
RCLIn the Money	$35.60In the Money	$38.85In 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	$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	$34.65In the Money	$37.85In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$33.65In the Money	$36.90In 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	$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	$32.70In the Money	$35.90In 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	$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	$31.85In the Money	$34.90In the Money	$32.70In the Money	$-4.30In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
RCLIn the Money	$30.70In the Money	$33.90In 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	$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	$29.65In the Money	$32.90In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$28.75In the Money	$31.90In 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	$0.03Out 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	$27.75In 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$149.00	RCLOut of the Money	$0.03Out 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	$27.00In the Money	$29.95In 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	$0.04Out of the Money	$0.31Out of the Money	$0.09Out of the Money	$0.02Out of the Money	81Out of the Money	104Out of the Money
RCLIn the Money	$24.30In the Money	$26.70In 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	$0.05Out of the Money	$0.23Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
RCLIn the Money	$21.10In the Money	$24.10In the Money	$28.87In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	$0.10Out of the Money	$0.23Out of the Money	$0.13Out of the Money	$0.05Out of the Money	75Out of the Money	118Out of the Money
RCLIn the Money	$19.85In the Money	$21.70In 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	$0.09Out of the Money	$0.43Out of the Money	$0.16Out of the Money	$-0.05Out of the Money	21Out of the Money	29Out of the Money
RCLIn the Money	$16.55In the Money	$18.75In the Money	$20.02In the Money	$-2.48In the Money	1In the Money	38In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	$0.25Out of the Money	$0.35Out of the Money	$0.22Out of the Money	$0.03Out of the Money	31Out of the Money	878Out of the Money
RCLIn the Money	$14.25In the Money	$16.55In 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	$0.39Out of the Money	$0.77Out of the Money	$0.38Out of the Money	$0.14Out of the Money	73Out of the Money	88Out of the Money
RCLIn the Money	$12.15In the Money	$13.75In the Money	$13.37In the Money	$-4.68In the Money	1In the Money	67In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	$0.56Out of the Money	$0.89Out of the Money	$0.52Out of the Money	$0.22Out of the Money	64Out of the Money	284Out of the Money
RCLIn the Money	$10.40In the Money	$11.50In the Money	$11.58In the Money	$-4.39In the Money	3In the Money	18In the Money	Filter Table By Strike Price of$167.50	RCLOut of the Money	$0.83Out of the Money	$1.12Out of the Money	$0.79Out of the Money	$0.29Out of the Money	118Out of the Money	231Out of the Money
RCLIn the Money	$7.30In the Money	$9.40In the Money	$8.74In the Money	$-4.64In the Money	15In the Money	258In the Money	Filter Table By Strike Price of$170.00	RCLOut of the Money	$1.24Out of the Money	$1.63Out of the Money	$1.15Out of the Money	$0.37Out of the Money	108Out of the Money	773Out of the Money
RCLIn the Money	$5.50In the Money	$7.40In the Money	$7.70In the Money	$-3.60In the Money	20In the Money	83In the Money	Filter Table By Strike Price of$172.50	RCLOut of the Money	$1.84Out of the Money	$2.00Out of the Money	$1.96Out of the Money	$0.90Out of the Money	236Out of the Money	298Out of the Money
RCLIn the Money	$5.40In the Money	$5.70In the Money	$5.80In the Money	$-3.50In the Money	1,592In the Money	1,561In the Money	Filter Table By Strike Price of$175.00	RCLNear the Money	$1.53Near the Money	$3.05Near the Money	$2.68Near the Money	$1.08Near the Money	305Near the Money	205Near the Money
RCLUnderlying issue's last price	$4.00Underlying issue's last price	$4.25Underlying issue's last price	$4.50Underlying issue's last price	$-2.85Underlying issue's last price	79Underlying issue's last price	254Underlying issue's last price	Filter Table By Strike Price of$177.50Underlying issue's last price	RCLUnderlying issue's last price	$3.70Underlying issue's last price	$4.00Underlying issue's last price	$3.45Underlying issue's last price	$1.12Underlying issue's last price	83Underlying issue's last price	91Underlying issue's last price
RCLNear the Money	$2.83Near the Money	$2.99Near the Money	$2.96Near the Money	$-2.57Near the Money	283Near the Money	365Near the Money	Filter Table By Strike Price of$180.00	RCLIn the Money	$5.05In the Money	$5.50In the Money	$5.10In the Money	$2.30In the Money	227In the Money	90In the Money
RCLOut of the Money	$2.00Out of the Money	$2.17Out of the Money	$2.24Out of the Money	$-2.16Out of the Money	277Out of the Money	115Out of the Money	Filter Table By Strike Price of$182.50	RCLIn the Money	$6.55In the Money	$7.30In the Money	$6.55In the Money	$2.25In the Money	243In the Money	318In the Money
RCLOut of the Money	$1.26Out of the Money	$1.44Out of the Money	$1.52Out of the Money	$-1.42Out of the Money	134Out of the Money	247Out of the Money	Filter Table By Strike Price of$185.00	RCLIn the Money	$8.35In the Money	$9.60In the Money	$8.20In the Money	$3.15In the Money	5In the Money	44In the Money
RCLOut of the Money	$0.41Out of the Money	$0.98Out of the Money	$0.98Out of the Money	$-1.45Out of the Money	384Out of the Money	118Out of the Money	Filter Table By Strike Price of$187.50	RCLIn the Money	$10.35In the Money	$12.40In the Money	$9.50In the Money	$3.05In the Money	59In the Money	26In the Money
RCLOut of the Money	$0.16Out of the Money	$0.63Out of the Money	$0.67Out of the Money	$-0.97Out of the Money	3,568Out of the Money	70Out of the Money	Filter Table By Strike Price of$190.00	RCLIn the Money	$12.45In the Money	$14.45In the Money	$10.65In the Money	$1.55In the Money	1In the Money	1In the Money
RCLOut of the Money	$0.01Out of the Money	$0.44Out of the Money	$0.44Out of the Money	$-0.57Out of the Money	25Out of the Money	13Out of the Money	Filter Table By Strike Price of$192.50	RCLIn the Money	$14.50In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.25Out of the Money	$0.46Out of the Money	$0.90Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$195.00	RCLIn the Money	$16.65In the Money	$19.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.16Out of the Money	$0.41Out of the Money	$0.14Out of the Money	$0.14Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$197.50	RCLIn the Money	$19.00In the Money	$20.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.12Out of the Money	$0.27Out of the Money	$0.12Out of the Money	$-0.23Out of the Money	21Out of the Money	26Out of the Money	Filter Table By Strike Price of$200.00	RCLIn the Money	$21.05In the Money	$24.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.15Out 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$202.50	RCLIn the Money	$23.85In the Money	$26.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.03Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.03Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$205.00	RCLIn the Money	$25.40In the Money	$28.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.09Out 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	$30.30In the Money	$33.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.48Out 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	$35.40In the Money	$38.25In the Money	$34.15In the Money	$0.00In the Money	---In the Money	1In the Money
RCLOut of the Money	---Out of the Money	$0.11Out 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	$40.30In the Money	$43.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.95Out 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	$45.30In the Money	$48.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.95Out 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	$50.30In the Money	$53.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.95Out 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	$55.30In the Money	$58.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.95Out 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	$60.45In the Money	$63.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.95Out 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	$65.30In the Money	$68.35In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)