Stocks Options

LAST PRICE
220.5200
TODAY'S CHANGE (%)
Trending Down-6.1200 (-2.7003%)

Bid / Lots
220.5000/ 1
Ask / Lots
220.8900/ 3
Open / Previous Close
223.9900 / 226.6400
Day Range
Low 220.4400
High 224.3200
52 Week Range
Low 90.0000
High 227.1200
Volume
1,781,069
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 34.188

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

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	$124.60In the Money	$127.65In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$119.55In the Money	$122.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$114.50In the Money	$117.65In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$109.85In the Money	$112.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$110.00	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	$104.45In the Money	$107.65In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$99.50In the Money	$102.45In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$94.50In the Money	$97.65In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$89.55In the Money	$92.70In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$84.55In the Money	$87.70In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$79.90In the Money	$82.70In the Money	$69.74In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$140.00	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	$74.80In the Money	$77.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	---Out of the Money	$0.54Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
RCLIn the Money	$69.80In the Money	$72.70In the Money	$59.66In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	42Out of the Money
RCLIn the Money	$67.05In the Money	$70.20In 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	$0.59Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$64.55In the Money	$67.70In the Money	$53.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	---Out of the Money	$0.16Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
RCLIn the Money	$62.05In the Money	$65.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$157.50	RCLOut of the Money	---Out of the Money	$0.65Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
RCLIn the Money	$59.60In the Money	$62.70In the Money	$62.81In the Money	$14.81In the Money	5In the Money	6In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	---Out of the Money	$0.69Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
RCLIn the Money	$57.50In the Money	$60.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$162.50	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$54.55In the Money	$57.70In the Money	$48.33In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	---Out of the Money	$0.86Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
RCLIn the Money	$52.05In the Money	$55.20In the Money	$57.21In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$167.50	RCLOut of the Money	---Out of the Money	$1.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
RCLIn the Money	$49.55In the Money	$52.70In the Money	$40.72In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$170.00	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	160Out of the Money
RCLIn the Money	$47.35In the Money	$50.20In the Money	$49.75In the Money	$11.71In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$172.50	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
RCLIn the Money	$44.75In the Money	$47.50In the Money	$48.84In the Money	$0.04In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$175.00	RCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	34Out of the Money	242Out of the Money
RCLIn the Money	$42.15In the Money	$45.20In the Money	$44.85In the Money	$12.80In the Money	3In the Money	6In the Money	Filter Table By Strike Price of$177.50	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
RCLIn the Money	$39.95In the Money	$42.40In the Money	$46.48In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$180.00	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	146Out of the Money
RCLIn the Money	$37.10In the Money	$40.20In the Money	$41.61In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$182.50	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	52Out of the Money
RCLIn the Money	$34.85In the Money	$37.70In the Money	$24.55In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$185.00	RCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	176Out of the Money
RCLIn the Money	$32.40In the Money	$35.20In the Money	$22.10In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$187.50	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
RCLIn the Money	$29.80In the Money	$32.45In the Money	$31.95In the Money	$-1.68In the Money	7In the Money	31In the Money	Filter Table By Strike Price of$190.00	RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	3Out of the Money	190Out of the Money
RCLIn the Money	$26.95In the Money	$30.25In the Money	$17.55In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$192.50	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	818Out of the Money	170Out of the Money
RCLIn the Money	$24.80In the Money	$27.85In the Money	$15.15In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$195.00	RCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.04Out of the Money	268Out of the Money	394Out of the Money
RCLIn the Money	$22.55In the Money	$25.10In the Money	$25.70In the Money	$-0.98In the Money	4In the Money	16In the Money	Filter Table By Strike Price of$197.50	RCLOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
RCLIn the Money	$19.80In the Money	$22.35In the Money	$23.00In the Money	$-2.54In the Money	6In the Money	174In the Money	Filter Table By Strike Price of$200.00	RCLOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	197Out of the Money	341Out of the Money
RCLIn the Money	$17.30In the Money	$19.95In the Money	$19.93In the Money	$-4.02In the Money	4In the Money	100In the Money	Filter Table By Strike Price of$202.50	RCLOut of the Money	---Out of the Money	$0.64Out of the Money	$0.08Out of the Money	$0.06Out of the Money	1Out of the Money	662Out of the Money
RCLIn the Money	$15.20In the Money	$17.50In the Money	$15.76In the Money	$-3.94In the Money	3In the Money	146In the Money	Filter Table By Strike Price of$205.00	RCLOut of the Money	---Out of the Money	$0.38Out of the Money	$0.05Out of the Money	$0.01Out of the Money	36Out of the Money	195Out of the Money
RCLIn the Money	$12.15In the Money	$14.60In the Money	$15.58In the Money	$-2.65In the Money	2In the Money	130In the Money	Filter Table By Strike Price of$207.50	RCLOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	7Out of the Money	111Out of the Money
RCLIn the Money	$10.35In the Money	$12.00In the Money	$12.38In the Money	$-4.41In the Money	42In the Money	292In the Money	Filter Table By Strike Price of$210.00	RCLOut of the Money	---Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	51Out of the Money	160Out of the Money
RCLIn the Money	$7.15In the Money	$9.55In the Money	$9.66In the Money	$-4.84In the Money	10In the Money	145In the Money	Filter Table By Strike Price of$212.50	RCLOut of the Money	---Out of the Money	$0.24Out of the Money	$0.36Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
RCLIn the Money	$4.95In the Money	$7.15In the Money	$7.63In the Money	$-3.93In the Money	49In the Money	154In the Money	Filter Table By Strike Price of$215.00	RCLOut of the Money	$0.15Out of the Money	$0.24Out of the Money	$0.13Out of the Money	$-0.05Out of the Money	196Out of the Money	133Out of the Money
RCLIn the Money	$3.10In the Money	$4.15In the Money	$5.31In the Money	$-4.04In the Money	2In the Money	81In the Money	Filter Table By Strike Price of$217.50	RCLOut of the Money	$0.45Out of the Money	$0.72Out of the Money	$0.55Out of the Money	$0.20Out of the Money	115Out of the Money	253Out of the Money
RCLUnderlying issue's last price	$1.08Underlying issue's last price	$2.41Underlying issue's last price	$2.24Underlying issue's last price	$-5.71Underlying issue's last price	57Underlying issue's last price	360Underlying issue's last price	Filter Table By Strike Price of$220.00Underlying issue's last price	RCLUnderlying issue's last price	$1.16Underlying issue's last price	$1.47Underlying issue's last price	$1.10Underlying issue's last price	$0.45Underlying issue's last price	171Underlying issue's last price	194Underlying issue's last price
RCLNear the Money	$0.82Near the Money	$1.29Near the Money	$1.00Near the Money	$-3.07Near the Money	34Near the Money	55Near the Money	Filter Table By Strike Price of$222.50	RCLIn the Money	$2.22In the Money	$2.97In the Money	$2.07In the Money	$1.01In the Money	181In the Money	212In the Money
RCLOut of the Money	$0.01Out of the Money	$0.70Out of the Money	$0.46Out of the Money	$-3.19Out of the Money	164Out of the Money	89Out of the Money	Filter Table By Strike Price of$225.00	RCLIn the Money	$3.55In the Money	$4.95In the Money	$4.50In the Money	$2.40In the Money	61In the Money	439In the Money
RCLOut of the Money	$0.13Out of the Money	$0.24Out of the Money	$0.53Out of the Money	$-1.67Out of the Money	9Out of the Money	35Out of the Money	Filter Table By Strike Price of$227.50	RCLIn the Money	$6.05In the Money	$7.30In the Money	$5.10In the Money	$2.05In the Money	7In the Money	129In the Money
RCLOut of the Money	$0.02Out of the Money	$0.29Out of the Money	$0.12Out of the Money	$-1.26Out of the Money	508Out of the Money	109Out of the Money	Filter Table By Strike Price of$230.00	RCLIn the Money	$7.60In the Money	$10.30In the Money	$7.75In the Money	$2.45In the Money	19In the Money	24In the Money
RCLOut of the Money	---Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$-0.47Out of the Money	421Out of the Money	66Out of the Money	Filter Table By Strike Price of$232.50	RCLIn the Money	$10.10In the Money	$12.95In 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	$0.08Out of the Money	$0.52Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$235.00	RCLIn the Money	$12.40In the Money	$15.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.28Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$237.50	RCLIn the Money	$14.90In the Money	$18.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.28Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$240.00	RCLIn the Money	$17.45In the Money	$20.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.48Out 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$242.50	RCLIn the Money	$20.05In the Money	$23.05In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$245.00	RCLIn the Money	$22.40In the Money	$25.55In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.43Out of the Money	17Out of the Money	3Out of the Money	Filter Table By Strike Price of$250.00	RCLIn the Money	$27.45In the Money	$30.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.27Out 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$255.00	RCLIn the Money	$32.40In the Money	$35.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.47Out 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$260.00	RCLIn the Money	$37.65In the Money	$40.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.67Out 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$265.00	RCLIn the Money	$42.60In the Money	$45.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out 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	Filter Table By Strike Price of$270.00	RCLIn the Money	$47.50In the Money	$50.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.47Out 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$275.00	RCLIn the Money	$52.40In the Money	$55.55In the Money	$51.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.27Out 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$280.00	RCLIn the Money	$57.40In the Money	$60.55In 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 November 08, 2024)

Put Options (expires Friday November 08, 2024)