Stocks Options

LAST PRICE
161.8200
TODAY'S CHANGE (%)
Trending Up5.0400 (3.2147%)

Bid / Lots
161.7600/ 5
Ask / Lots
161.8800/ 2
Open / Previous Close
157.8800 / 156.7800
Day Range
Low 157.6000
High 162.9300
52 Week Range
Low 78.3500
High 162.9300
Volume
1,372,632
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 31.745

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	$80.45In the Money	$84.20In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$75.45In the Money	$79.15In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$70.50In the Money	$74.20In 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	$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	$65.60In the Money	$69.20In 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	$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	$61.20In the Money	$63.90In 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	$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	$56.70In the Money	$58.45In 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	$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	$51.80In the Money	$53.55In the Money	$44.68In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$110.00	RCLOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$45.75In the Money	$49.15In the Money	$43.82In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$115.00	RCLOut of the Money	$0.01Out of the Money	$2.19Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$41.90In the Money	$42.90In the Money	$31.03In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$120.00	RCLOut of the Money	$0.01Out 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	$36.00In the Money	$39.20In the Money	$33.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$125.00	RCLOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
RCLIn the Money	$31.90In the Money	$33.20In the Money	$28.00In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$130.00	RCLOut of the Money	$0.01Out of the Money	$0.65Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
RCLIn the Money	$27.60In the Money	$28.15In the Money	$17.53In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$135.00	RCLOut of the Money	$0.33Out of the Money	$0.68Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
RCLIn the Money	$23.70In the Money	$24.95In 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	$0.81Out of the Money	$0.94Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$23.20In the Money	$23.55In the Money	$21.45In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$140.00	RCLOut of the Money	$0.21Out of the Money	$1.03Out of the Money	$0.93Out of the Money	$-0.56Out of the Money	1Out of the Money	36Out of the Money
RCLIn the Money	$22.10In the Money	$23.75In 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	$0.89Out of the Money	$1.14Out of the Money	$1.84Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$21.20In the Money	$21.90In the Money	$20.45In the Money	$0.00In the Money	---In the Money	499In the Money	Filter Table By Strike Price of$142.00	RCLOut of the Money	$0.78Out of the Money	$1.31Out of the Money	$4.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$20.45In the Money	$21.75In the Money	$12.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$143.00	RCLOut of the Money	$0.67Out of the Money	$1.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$19.30In the Money	$20.75In the Money	$14.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$144.00	RCLOut of the Money	$1.34Out of the Money	$1.56Out of the Money	$1.36Out of the Money	$-0.78Out of the Money	1Out of the Money	3Out of the Money
RCLIn the Money	$17.90In the Money	$19.20In the Money	$17.61In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	$0.94Out of the Money	$1.71Out of the Money	$2.60Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
RCLIn the Money	$17.45In the Money	$19.10In the Money	$13.44In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$146.00	RCLOut of the Money	$1.42Out of the Money	$1.93Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
RCLIn the Money	$16.65In the Money	$17.85In the Money	$9.00In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$147.00	RCLOut of the Money	$1.50Out of the Money	$2.09Out of the Money	$2.84Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
RCLIn the Money	$15.55In the Money	$17.00In the Money	$9.15In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	RCLOut of the Money	$1.92Out of the Money	$2.22Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
RCLIn the Money	$14.45In the Money	$15.95In the Money	$15.19In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$149.00	RCLOut of the Money	$1.99Out of the Money	$2.45Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$14.70In the Money	$15.20In the Money	$14.92In the Money	$3.12In the Money	4In the Money	31In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	$2.41Out of the Money	$2.66Out of the Money	$3.58Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money
RCLIn the Money	$12.95In the Money	$13.35In the Money	$9.92In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$152.50	RCLOut of the Money	$3.10Out of the Money	$3.30Out of the Money	$5.10Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$11.30In the Money	$11.60In the Money	$7.28In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	$3.25Out of the Money	$4.10Out of the Money	$4.00Out of the Money	$-2.60Out of the Money	1Out of the Money	7Out of the Money
RCLIn the Money	$9.70In the Money	$9.95In the Money	$9.50In the Money	$2.70In the Money	11In the Money	1,512In the Money	Filter Table By Strike Price of$157.50	RCLOut of the Money	$4.75Out of the Money	$5.00Out of the Money	$7.20Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
RCLUnderlying issue's last price	$8.25Underlying issue's last price	$8.50Underlying issue's last price	$8.53Underlying issue's last price	$2.90Underlying issue's last price	26Underlying issue's last price	73Underlying issue's last price	Filter Table By Strike Price of$160.00Underlying issue's last price	RCLUnderlying issue's last price	$4.25Underlying issue's last price	$6.05Underlying issue's last price	$8.05Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	5Underlying issue's last price
RCLNear the Money	$6.90Near the Money	$7.20Near the Money	$7.50Near the Money	$2.85Near the Money	2Near the Money	11Near the Money	Filter Table By Strike Price of$162.50	RCLIn the Money	$7.00In the Money	$7.20In the Money	$8.05In the Money	$0.00In the Money	---In the Money	2In the Money
RCLOut of the Money	$5.80Out of the Money	$6.00Out of the Money	$6.35Out of the Money	$2.80Out of the Money	20Out of the Money	6Out of the Money	Filter Table By Strike Price of$165.00	RCLIn the Money	$8.30In the Money	$8.60In the Money	$18.54In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$4.80Out of the Money	$5.05Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$167.50	RCLIn the Money	$9.70In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$3.90Out of the Money	$4.10Out of the Money	$3.95Out of the Money	$1.57Out of the Money	9Out of the Money	10Out of the Money	Filter Table By Strike Price of$170.00	RCLIn the Money	$10.90In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$3.15Out of the Money	$3.35Out 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	$13.05In the Money	$13.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$2.50Out of the Money	$2.81Out of the Money	$2.65Out of the Money	$1.26Out of the Money	49Out of the Money	14Out of the Money	Filter Table By Strike Price of$175.00	RCLIn the Money	$14.10In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$1.92Out of the Money	$2.25Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$177.50	RCLIn the Money	$16.45In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$1.49Out of the Money	$1.83Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$180.00	RCLIn the Money	$18.95In the Money	$19.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$1.14Out of the Money	$1.42Out of the Money	$1.30Out of the Money	$1.30Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$182.50	RCLIn the Money	$21.05In the Money	$21.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.90Out of the Money	$1.98Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$185.00	RCLIn the Money	$23.05In the Money	$24.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.51Out of the Money	$0.68Out of the Money	$0.61Out of the Money	$0.61Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$190.00	RCLIn the Money	$27.95In the Money	$28.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.01Out of the Money	$0.60Out 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	$31.30In the Money	$34.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.01Out 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$200.00	RCLIn the Money	$36.55In the Money	$39.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.01Out 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$205.00	RCLIn the Money	$41.50In the Money	$44.90In 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	$0.75Out 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	$46.60In the Money	$49.90In 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	$0.75Out 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$215.00	RCLIn the Money	$51.15In the Money	$54.90In 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	$0.75Out 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$220.00	RCLIn the Money	$56.50In the Money	$59.85In 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	$0.75Out 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$225.00	RCLIn the Money	$61.55In the Money	$64.85In 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 August 02, 2024)

Put Options (expires Friday August 02, 2024)