Stocks Options

LAST PRICE
171.7026
TODAY'S CHANGE (%)
Trending Up3.1526 (1.8704%)

Bid / Lots
171.6000/ 2
Ask / Lots
171.8700/ 4
Open / Previous Close
172.0000 / 168.5500
Day Range
Low 168.9400
High 173.0000
52 Week Range
Low 78.3500
High 173.4000
Volume
364,491
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 34.448

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

Call Options (expires Friday September 20, 2024)
Put Options (expires Friday September 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	$111.20In the Money	$112.15In the Money	$87.00In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$60.00	RCLOut of the Money	---Out of the Money	$0.52Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
RCLIn the Money	$106.35In the Money	$107.20In the Money	$82.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$65.00	RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
RCLIn the Money	$100.55In the Money	$102.20In the Money	$90.95In the Money	$0.00In the Money	---In the Money	90In the Money	Filter Table By Strike Price of$70.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
RCLIn the Money	$96.25In the Money	$97.20In the Money	$93.65In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$75.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
RCLIn the Money	$91.15In the Money	$92.10In the Money	$56.00In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$80.00	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	612Out of the Money
RCLIn the Money	$85.15In the Money	$87.25In the Money	$54.43In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$85.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	456Out of the Money
RCLIn the Money	$81.40In the Money	$82.20In the Money	$76.32In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$90.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	226Out of the Money
RCLIn the Money	$75.75In the Money	$77.15In the Money	$74.79In the Money	$0.00In the Money	---In the Money	26In the Money	Filter Table By Strike Price of$95.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
RCLIn the Money	$71.05In the Money	$72.50In the Money	$61.83In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$100.00	RCLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	325Out of the Money
RCLIn the Money	$65.40In the Money	$67.20In the Money	$64.50In the Money	$0.00In the Money	---In the Money	28In the Money	Filter Table By Strike Price of$105.00	RCLOut of the Money	---Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,305Out of the Money
RCLIn the Money	$61.10In the Money	$62.20In the Money	$61.09In the Money	$19.09In the Money	1In the Money	53In the Money	Filter Table By Strike Price of$110.00	RCLOut of the Money	---Out of the Money	$0.30Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,397Out of the Money
RCLIn the Money	$56.25In the Money	$57.15In the Money	$56.91In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$115.00	RCLOut of the Money	---Out of the Money	$0.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	916Out of the Money
RCLIn the Money	$51.30In the Money	$52.50In the Money	$49.70In the Money	$0.00In the Money	---In the Money	341In the Money	Filter Table By Strike Price of$120.00	RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,233Out of the Money
RCLIn the Money	$46.35In the Money	$47.15In the Money	$47.00In the Money	$3.44In the Money	8In the Money	289In the Money	Filter Table By Strike Price of$125.00	RCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	531Out of the Money
RCLIn the Money	$41.30In the Money	$42.10In the Money	$39.83In the Money	$0.00In the Money	---In the Money	156In the Money	Filter Table By Strike Price of$130.00	RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	939Out of the Money
RCLIn the Money	$39.25In the Money	$40.25In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
RCLIn the Money	$37.95In the Money	$39.15In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
RCLIn the Money	$36.70In the Money	$38.95In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$36.10In the Money	$37.20In the Money	$33.07In the Money	$0.00In the Money	---In the Money	955In the Money	Filter Table By Strike Price of$135.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	1,846Out of the Money
RCLIn the Money	$35.05In the Money	$36.25In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money
RCLIn the Money	$33.75In the Money	$35.25In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
RCLIn the Money	$33.15In the Money	$34.35In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	90Out of the Money	104Out of the Money
RCLIn the Money	$32.10In the Money	$33.15In 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	$0.75Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$31.15In the Money	$32.10In the Money	$31.70In the Money	$3.13In the Money	11In the Money	351In the Money	Filter Table By Strike Price of$140.00	RCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,393Out of the Money
RCLIn the Money	$29.75In the Money	$31.25In 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	$0.01Out 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	$29.30In the Money	$30.25In 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	$0.01Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
RCLIn the Money	$28.30In the Money	$29.25In 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	$0.01Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
RCLIn the Money	$27.25In the Money	$28.65In the Money	$15.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$144.00	RCLOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.74Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
RCLIn the Money	$26.30In the Money	$28.25In the Money	$24.70In the Money	$0.00In the Money	---In the Money	4,494In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2,384Out of the Money
RCLIn the Money	$25.25In the Money	$26.20In the Money	$15.63In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$146.00	RCLOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money
RCLIn the Money	$24.30In the Money	$25.10In the Money	$22.90In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$147.00	RCLOut of the Money	$0.01Out of the Money	$0.47Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
RCLIn the Money	$22.40In the Money	$24.05In the Money	$10.80In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$148.00	RCLOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.20Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money
RCLIn the Money	$21.35In the Money	$23.00In the Money	$23.35In the Money	$2.95In the Money	2In the Money	6In the Money	Filter Table By Strike Price of$149.00	RCLOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
RCLIn the Money	$21.30In the Money	$22.00In the Money	$19.40In the Money	$0.24In the Money	7In the Money	312In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.02Out of the Money	31Out of the Money	839Out of the Money
RCLIn the Money	$18.35In the Money	$19.45In the Money	$6.30In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$152.50	RCLOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money
RCLIn the Money	$16.35In the Money	$16.95In the Money	$16.25In the Money	$3.01In the Money	8In the Money	2,624In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	32Out of the Money	591Out of the Money
RCLIn the Money	$13.85In the Money	$14.55In the Money	$13.80In the Money	$2.14In the Money	8In the Money	59In the Money	Filter Table By Strike Price of$157.50	RCLOut of the Money	$0.02Out of the Money	$0.14Out of the Money	$0.03Out of the Money	$-0.12Out of the Money	25Out of the Money	378Out of the Money
RCLIn the Money	$11.35In the Money	$11.95In the Money	$12.75In the Money	$3.40In the Money	2In the Money	2,018In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$-0.24Out of the Money	1Out of the Money	671Out of the Money
RCLIn the Money	$8.80In the Money	$9.60In the Money	$8.05In the Money	$0.45In the Money	1In the Money	154In the Money	Filter Table By Strike Price of$162.50	RCLOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.28Out of the Money	12Out of the Money	306Out of the Money
RCLIn the Money	$6.55In the Money	$6.95In the Money	$6.43In the Money	$1.43In the Money	28In the Money	1,021In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	$0.09Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.94Out of the Money	51Out of the Money	1,124Out of the Money
RCLIn the Money	$4.05In the Money	$4.60In the Money	$2.93In the Money	$0.07In the Money	8In the Money	282In the Money	Filter Table By Strike Price of$167.50	RCLOut of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.31Out of the Money	$-1.19Out of the Money	55Out of the Money	253Out of the Money
RCLUnderlying issue's last price	$2.20Underlying issue's last price	$2.40Underlying issue's last price	$2.45Underlying issue's last price	$1.23Underlying issue's last price	208Underlying issue's last price	1,255Underlying issue's last price	Filter Table By Strike Price of$170.00Underlying issue's last price	RCLUnderlying issue's last price	$0.78Underlying issue's last price	$0.93Underlying issue's last price	$0.82Underlying issue's last price	$-0.83Underlying issue's last price	120Underlying issue's last price	319Underlying issue's last price
RCLNear the Money	$0.82Near the Money	$0.97Near the Money	$1.00Near the Money	$0.35Near the Money	27Near the Money	486Near the Money	Filter Table By Strike Price of$172.50	RCLIn the Money	$1.88In the Money	$2.21In the Money	$1.90In the Money	$-1.74In the Money	17In the Money	38In the Money
RCLOut of the Money	$0.20Out of the Money	$0.28Out of the Money	$0.20Out of the Money	$0.05Out of the Money	142Out of the Money	3,445Out of the Money	Filter Table By Strike Price of$175.00	RCLIn the Money	$3.65In the Money	$4.00In the Money	$3.95In the Money	$-2.70In the Money	31In the Money	87In the Money
RCLOut of the Money	$0.05Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$-0.18Out of the Money	20Out of the Money	185Out of the Money	Filter Table By Strike Price of$177.50	RCLIn the Money	$5.95In the Money	$6.50In the Money	$7.75In the Money	$0.00In the Money	---In the Money	1In the Money
RCLOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$-0.07Out of the Money	5Out of the Money	962Out of the Money	Filter Table By Strike Price of$180.00	RCLIn the Money	$8.30In the Money	$9.05In the Money	$10.80In the Money	$0.00In the Money	---In the Money	6In the Money
RCLOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$182.50	RCLIn the Money	$10.85In the Money	$11.55In the Money	$15.65In 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	$0.02Out of the Money	$-0.04Out of the Money	451Out of the Money	529Out of the Money	Filter Table By Strike Price of$185.00	RCLIn the Money	$13.35In the Money	$14.90In 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	$0.04Out of the Money	$0.01Out of the Money	$-0.21Out of the Money	1Out of the Money	6Out of the Money	Filter Table By Strike Price of$187.50	RCLIn the Money	$15.85In the Money	$17.45In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	278Out of the Money	Filter Table By Strike Price of$190.00	RCLIn the Money	$18.40In the Money	$19.05In the Money	$34.30In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$192.50	RCLIn the Money	$20.85In the Money	$22.10In 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	$0.58Out of the Money	$0.45Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money	Filter Table By Strike Price of$195.00	RCLIn the Money	$23.20In 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	$0.74Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	260Out of the Money	Filter Table By Strike Price of$200.00	RCLIn the Money	$28.10In the Money	$29.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$205.00	RCLIn the Money	$33.05In the Money	$34.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	931Out of the Money	Filter Table By Strike Price of$210.00	RCLIn the Money	$38.05In the Money	$39.15In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$220.00	RCLIn the Money	$48.00In the Money	$49.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$230.00	RCLIn the Money	$58.00In the Money	$59.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$240.00	RCLIn the Money	$68.05In the Money	$69.00In 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 September 20, 2024)

Put Options (expires Friday September 20, 2024)