Stocks Options

LAST PRICE
155.0300
TODAY'S CHANGE (%)
Trending Down-0.3500 (-0.2253%)

Bid / Lots
155.0200/ 1
Ask / Lots
155.1100/ 2
Open / Previous Close
156.0000 / 155.3800
Day Range
Low 154.4700
High 156.1800
52 Week Range
Low 78.3500
High 162.5000
Volume
350,168
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 31.715

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	$74.00In the Money	$77.55In 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	$68.60In the Money	$72.55In 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	$64.05In the Money	$67.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$58.65In the Money	$62.60In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$53.70In the Money	$57.65In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$49.15In the Money	$52.70In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$44.20In the Money	$47.75In 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	$39.00In the Money	$42.80In 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	$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	$34.40In the Money	$37.95In 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	$29.55In the Money	$33.10In 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	$0.12Out 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	$24.85In the Money	$28.00In 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	$0.25Out of the Money	$0.87Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
RCLIn the Money	$20.25In the Money	$22.05In 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	$0.53Out of the Money	$1.28Out of the Money	$1.00Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
RCLIn the Money	$17.45In the Money	$19.80In 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	$0.28Out of the Money	$1.68Out of the Money	$1.47Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$16.00In the Money	$18.95In 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	$1.42Out of the Money	$1.80Out of the Money	$1.49Out of the Money	$0.18Out of the Money	1Out of the Money	35Out of the Money
RCLIn the Money	$15.85In the Money	$18.10In 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	$1.62Out of the Money	$2.01Out of the Money	$1.84Out of the Money	$1.84Out of the Money	1Out of the Money	---Out of the Money
RCLIn the Money	$15.00In the Money	$17.35In 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	$1.87Out of the Money	$2.21Out of the Money	$4.75Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$13.75In the Money	$16.55In 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	$1.93Out of the Money	$2.46Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$13.45In the Money	$15.85In 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	$1.78Out of the Money	$3.05Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
RCLIn the Money	$12.70In the Money	$15.45In 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	$1.88Out of the Money	$4.00Out of the Money	$3.00Out of the Money	$0.00Out of the Money	2Out of the Money	13Out of the Money
RCLIn the Money	$12.00In the Money	$14.35In 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	$2.42Out of the Money	$3.50Out of the Money	$2.70Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
RCLIn the Money	$11.10In the Money	$13.75In 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	$2.41Out of the Money	$3.50Out of the Money	$2.84Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
RCLIn the Money	$10.55In the Money	$12.90In 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	$2.97Out of the Money	$5.00Out of the Money	$6.10Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
RCLIn the Money	$10.00In the Money	$12.35In 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	$3.05Out of the Money	$5.00Out of the Money	$2.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$8.90In the Money	$11.10In the Money	$11.80In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	$3.40Out of the Money	$5.80Out of the Money	$3.84Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
RCLIn the Money	$7.95In the Money	$9.55In the Money	$9.92In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$152.50	RCLNear the Money	$4.65Near the Money	$6.70Near the Money	$5.10Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
RCLUnderlying issue's last price	$6.90Underlying issue's last price	$7.65Underlying issue's last price	$7.68Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	9Underlying issue's last price	Filter Table By Strike Price of$155.00Underlying issue's last price	RCLUnderlying issue's last price	$6.20Underlying issue's last price	$6.60Underlying issue's last price	$6.20Underlying issue's last price	$0.45Underlying issue's last price	1Underlying issue's last price	6Underlying issue's last price
RCLNear the Money	$5.85Near the Money	$6.35Near the Money	$6.00Near the Money	$-0.32Near the Money	1Near the Money	1,510Near the Money	Filter Table By Strike Price of$157.50	RCLIn the Money	$6.30In the Money	$8.90In the Money	$7.20In the Money	$0.00In the Money	---In the Money	5In the Money
RCLOut of the Money	$4.80Out of the Money	$5.20Out of the Money	$5.40Out of the Money	$0.00Out of the Money	---Out of the Money	62Out of the Money	Filter Table By Strike Price of$160.00	RCLIn the Money	$7.70In the Money	$10.00In the Money	$6.18In the Money	$0.00In the Money	---In the Money	2In the Money
RCLOut of the Money	$3.50Out of the Money	$4.85Out of the Money	$4.65Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$162.50	RCLIn the Money	$9.15In the Money	$11.80In the Money	$8.05In the Money	$0.00In the Money	---In the Money	2In the Money
RCLOut of the Money	$3.15Out of the Money	$3.45Out of the Money	$3.55Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$165.00	RCLIn the Money	$11.00In the Money	$13.25In the Money	$18.54In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$2.36Out of the Money	$3.25Out 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	$13.40In the Money	$15.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$1.91Out of the Money	$2.21Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$170.00	RCLIn the Money	$14.65In the Money	$17.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$1.25Out 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	Filter Table By Strike Price of$172.50	RCLIn the Money	$16.75In the Money	$19.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$1.07Out of the Money	$1.82Out of the Money	$1.73Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$175.00	RCLIn the Money	$18.95In the Money	$21.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.38Out of the Money	$1.51Out 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	$21.20In the Money	$24.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.46Out of the Money	$1.19Out 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	$23.55In the Money	$26.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.36Out of the Money	$1.03Out 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$182.50	RCLIn the Money	$25.95In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.17Out of the Money	$0.86Out 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	$27.85In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.05Out 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$190.00	RCLIn the Money	$32.80In the Money	$36.75In 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	$37.80In the Money	$41.40In 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$200.00	RCLIn the Money	$42.80In the Money	$46.40In 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$205.00	RCLIn the Money	$47.80In the Money	$51.40In 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	$52.80In the Money	$56.75In 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	$57.80In the Money	$61.40In 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	$62.80In the Money	$66.75In 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	$67.80In the Money	$71.40In 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)