Stocks Options

LAST PRICE
177.4200
TODAY'S CHANGE (%)
Trending Up4.2600 (2.4602%)

Bid / Lots
177.3100/ 2
Ask / Lots
177.5300/ 2
Open / Previous Close
177.0000 / 173.1600
Day Range
Low 176.0000
High 179.2500
52 Week Range
Low 78.3500
High 184.4100
Volume
597,800
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 34.339

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	$96.50In the Money	$98.85In 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	$0.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$91.50In the Money	$93.85In 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	$0.78Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$86.25In the Money	$88.95In 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	$1.01Out 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	$83.70In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$76.60In the Money	$78.85In 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	$1.01Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$71.70In the Money	$74.00In 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	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$66.55In the Money	$69.30In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$61.75In the Money	$63.85In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$56.35In the Money	$58.75In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$51.20In the Money	$53.90In 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	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$50.40In the Money	$52.75In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$49.40In the Money	$52.05In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$48.50In the Money	$50.80In 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	$1.01Out 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	$49.80In 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	$1.01Out 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	$48.95In 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	$0.72Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
RCLIn the Money	$45.90In 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$131.00	RCLOut of the Money	---Out of the Money	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$44.30In the Money	$46.90In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$43.60In 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$133.00	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	$42.60In the Money	$44.90In 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	$1.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$41.55In the Money	$44.30In 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	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
RCLIn the Money	$40.50In the Money	$42.90In 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	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$39.30In 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$137.00	RCLOut of the Money	---Out of the Money	$1.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$38.85In 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$138.00	RCLOut of the Money	---Out of the Money	$1.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$37.85In 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$139.00	RCLOut of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$36.75In the Money	$38.80In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	134Out of the Money
RCLIn the Money	$35.55In the Money	$37.95In 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	$0.87Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$34.45In the Money	$36.70In 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	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
RCLIn the Money	$33.70In the Money	$35.85In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RCLIn the Money	$32.70In the Money	$35.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$32.05In the Money	$34.00In 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	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
RCLIn the Money	$30.55In the Money	$32.95In 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	$0.58Out 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	$31.85In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	73Out of the Money
RCLIn the Money	$28.60In the Money	$31.15In 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	$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	$27.50In the Money	$30.00In 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	---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	$26.65In the Money	$28.75In the Money	$22.97In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.14Out of the Money	2Out of the Money	126Out of the Money
RCLIn the Money	$24.45In the Money	$25.75In 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	$0.40Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money
RCLIn the Money	$20.95In the Money	$22.85In 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	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	169Out of the Money
RCLIn the Money	$18.85In the Money	$20.30In 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	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	401Out of the Money	97Out of the Money
RCLIn the Money	$17.00In the Money	$17.75In the Money	$17.50In the Money	$3.50In the Money	2In the Money	35In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.11Out of the Money	207Out of the Money	1,425Out of the Money
RCLIn the Money	$14.00In the Money	$15.25In the Money	$15.53In the Money	$3.56In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$162.50	RCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	4Out of the Money	213Out of the Money
RCLIn the Money	$11.70In the Money	$12.70In the Money	$13.47In the Money	$5.70In the Money	2In the Money	64In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.22Out of the Money	37Out of the Money	509Out of the Money
RCLIn the Money	$9.30In the Money	$10.15In the Money	$11.02In the Money	$4.60In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$167.50	RCLOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$-0.57Out of the Money	32Out of the Money	390Out of the Money
RCLIn the Money	$6.70In the Money	$8.45In the Money	$8.62In the Money	$4.30In the Money	10In the Money	273In the Money	Filter Table By Strike Price of$170.00	RCLOut of the Money	---Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$-1.09Out of the Money	22Out of the Money	1,634Out of the Money
RCLIn the Money	$4.30In the Money	$5.20In the Money	$5.24In the Money	$2.89In the Money	14In the Money	120In the Money	Filter Table By Strike Price of$172.50	RCLOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.06Out of the Money	$-2.44Out of the Money	43Out of the Money	459Out of the Money
RCLUnderlying issue's last price	$2.15Underlying issue's last price	$2.91Underlying issue's last price	$3.52Underlying issue's last price	$2.26Underlying issue's last price	66Underlying issue's last price	1,407Underlying issue's last price	Filter Table By Strike Price of$175.00Underlying issue's last price	RCLUnderlying issue's last price	$0.09Underlying issue's last price	$0.23Underlying issue's last price	$0.17Underlying issue's last price	$-3.73Underlying issue's last price	66Underlying issue's last price	341Underlying issue's last price
RCLNear the Money	$0.14Near the Money	$0.84Near the Money	$1.01Near the Money	$0.38Near the Money	153Near the Money	407Near the Money	Filter Table By Strike Price of$177.50	RCLIn the Money	$0.60In the Money	$0.86In the Money	$0.60In the Money	$-5.02In the Money	24In the Money	154In the Money
RCLNear the Money	---Near the Money	$0.07Near the Money	$0.15Near the Money	$-0.15Near the Money	243Near the Money	646Near the Money	Filter Table By Strike Price of$180.00	RCLIn the Money	$2.06In the Money	$3.05In the Money	$2.16In the Money	$-5.37In the Money	15In the Money	251In the Money
RCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.09Out of the Money	133Out of the Money	254Out of the Money	Filter Table By Strike Price of$182.50	RCLIn the Money	$4.85In the Money	$5.45In the Money	$10.30In the Money	$0.00In the Money	---In the Money	486In the Money
RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	8Out of the Money	295Out of the Money	Filter Table By Strike Price of$185.00	RCLIn the Money	$5.95In the Money	$8.15In the Money	$11.84In the Money	$0.00In the Money	---In the Money	35In the Money
RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	5Out of the Money	445Out of the Money	Filter Table By Strike Price of$187.50	RCLIn the Money	$8.15In the Money	$10.55In the Money	$9.50In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	430Out of the Money	3,435Out of the Money	Filter Table By Strike Price of$190.00	RCLIn the Money	$11.25In the Money	$13.30In the Money	$10.65In the Money	$0.00In the Money	---In the Money	1In the Money
RCLOut of the Money	---Out of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.19Out of the Money	1Out of the Money	43Out of the Money	Filter Table By Strike Price of$192.50	RCLIn the Money	$13.00In the Money	$15.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.10Out 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	$15.50In the Money	$17.95In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$197.50	RCLIn the Money	$18.15In the Money	$20.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.14Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	42Out of the Money	Filter Table By Strike Price of$200.00	RCLIn the Money	$22.15In the Money	$23.95In 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	$0.01Out 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	$24.30In the Money	$26.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out 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	$26.15In the Money	$28.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out 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$210.00	RCLIn the Money	$31.35In the Money	$33.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.52Out 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$215.00	RCLIn the Money	$36.30In the Money	$38.60In the Money	$40.15In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.87Out 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	$41.00In 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	$1.01Out 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	$46.55In the Money	$48.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.01Out 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	$51.15In the Money	$53.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.02Out 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$235.00	RCLIn the Money	$56.05In the Money	$58.55In the Money	$61.25In the Money	$0.00In the Money	---In 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	$61.35In the Money	$63.40In the Money	$66.25In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.02Out 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$245.00	RCLIn the Money	$66.05In the Money	$68.60In the Money	$71.25In 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)