Stocks Options

LAST PRICE
231.1100
TODAY'S CHANGE (%)
Trending Down-1.9000 (-0.8154%)

Bid / Lots
231.1500/ 7
Ask / Lots
231.2700/ 7
Open / Previous Close
232.4800 / 233.0100
Day Range
Low 230.4800
High 234.2476
52 Week Range
Low 101.0000
High 238.1000
Volume
897,589
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 34.022

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	$145.00In the Money	$147.70In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$139.30In the Money	$142.65In the Money	$143.14In the Money	$30.18In the Money	5In the Money	5In the Money	Filter Table By Strike Price of$90.00	RCLOut of the Money	---Out of the Money	$1.02Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$134.30In the Money	$137.65In the Money	$106.79In 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	$1.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$129.40In the Money	$132.70In the Money	$103.21In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$100.00	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
RCLIn the Money	$124.30In the Money	$127.70In the Money	$118.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$105.00	RCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
RCLIn the Money	$119.30In the Money	$122.70In the Money	$113.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$110.00	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
RCLIn the Money	$114.35In the Money	$117.65In the Money	$119.38In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$115.00	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
RCLIn the Money	$109.65In the Money	$112.45In the Money	$83.50In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$120.00	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
RCLIn the Money	$104.55In the Money	$107.65In the Money	$109.10In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$125.00	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
RCLIn the Money	$99.50In the Money	$102.60In the Money	$103.50In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$130.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$94.50In the Money	$97.65In the Money	$99.60In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$135.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
RCLIn the Money	$89.45In the Money	$92.70In the Money	$92.30In the Money	$28.15In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$140.00	RCLOut of the Money	---Out of the Money	$0.78Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
RCLIn the Money	$84.45In the Money	$87.60In the Money	$87.20In the Money	$8.90In the Money	2In the Money	7In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
RCLIn the Money	$79.65In the Money	$82.30In the Money	$84.80In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	---Out of the Money	$0.98Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
RCLIn the Money	$74.30In the Money	$77.60In the Money	$77.80In the Money	$-0.13In the Money	1In the Money	23In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	---Out of the Money	$0.98Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
RCLIn the Money	$70.05In the Money	$72.10In the Money	$73.15In the Money	$0.55In the Money	6In the Money	107In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	---Out of the Money	$0.78Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
RCLIn the Money	$64.80In the Money	$67.40In the Money	$67.93In the Money	$0.00In the Money	---In the Money	139In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	---Out of the Money	$0.98Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money
RCLIn the Money	$59.50In the Money	$62.55In the Money	$62.25In the Money	$0.25In the Money	4In the Money	55In the Money	Filter Table By Strike Price of$170.00	RCLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	424Out of the Money
RCLIn the Money	$54.90In the Money	$57.15In the Money	$55.91In the Money	$-3.25In the Money	3In the Money	133In the Money	Filter Table By Strike Price of$175.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	352Out of the Money
RCLIn the Money	$52.15In the Money	$55.20In the Money	$54.78In the Money	$5.90In the Money	2In the Money	2In the Money	Filter Table By Strike Price of$177.50	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
RCLIn the Money	$49.85In the Money	$52.15In the Money	$52.68In the Money	$-0.22In the Money	1In the Money	182In the Money	Filter Table By Strike Price of$180.00	RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money
RCLIn the Money	$47.00In the Money	$50.10In the Money	$23.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$182.50	RCLOut of the Money	---Out of the Money	$0.47Out of the Money	$0.27Out of the Money	$0.15Out of the Money	1Out of the Money	21Out of the Money
RCLIn the Money	$45.85In the Money	$47.75In the Money	$46.35In the Money	$-1.82In the Money	4In the Money	117In the Money	Filter Table By Strike Price of$185.00	RCLOut of the Money	---Out of the Money	$0.07Out of the Money	$0.07Out of the Money	$0.03Out of the Money	3Out of the Money	145Out of the Money
RCLIn the Money	$42.05In the Money	$45.05In the Money	$20.50In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$187.50	RCLOut of the Money	---Out of the Money	$0.93Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
RCLIn the Money	$40.45In the Money	$42.05In the Money	$41.04In the Money	$-3.96In the Money	24In the Money	134In the Money	Filter Table By Strike Price of$190.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money
RCLIn the Money	$36.85In the Money	$40.10In the Money	$31.55In the Money	$0.00In the Money	---In the Money	74In the Money	Filter Table By Strike Price of$192.50	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
RCLIn the Money	$34.90In the Money	$37.15In the Money	$38.68In the Money	$-2.66In the Money	11In the Money	302In the Money	Filter Table By Strike Price of$195.00	RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	681Out of the Money
RCLIn the Money	$32.00In the Money	$35.00In the Money	$35.68In the Money	$0.00In the Money	---In the Money	41In the Money	Filter Table By Strike Price of$197.50	RCLOut of the Money	---Out of the Money	$0.57Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
RCLIn the Money	$30.45In the Money	$31.85In the Money	$30.99In the Money	$-4.01In the Money	48In the Money	458In the Money	Filter Table By Strike Price of$200.00	RCLOut of the Money	---Out of the Money	$0.29Out of the Money	$0.29Out of the Money	$0.28Out of the Money	1Out of the Money	537Out of the Money
RCLIn the Money	$27.95In the Money	$30.05In the Money	$28.50In the Money	$18.20In the Money	62In the Money	187In the Money	Filter Table By Strike Price of$202.50	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
RCLIn the Money	$25.10In the Money	$27.55In the Money	$27.06In the Money	$-1.44In the Money	7In the Money	185In the Money	Filter Table By Strike Price of$205.00	RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	429Out of the Money
RCLIn the Money	$22.85In the Money	$24.25In the Money	$25.18In the Money	$-4.42In the Money	73In the Money	185In the Money	Filter Table By Strike Price of$207.50	RCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
RCLIn the Money	$20.80In the Money	$21.65In the Money	$20.31In the Money	$-2.54In the Money	17In the Money	574In the Money	Filter Table By Strike Price of$210.00	RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	1Out of the Money	402Out of the Money
RCLIn the Money	$18.40In the Money	$19.80In the Money	$20.66In the Money	$-3.95In the Money	7In the Money	79In the Money	Filter Table By Strike Price of$212.50	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.08Out of the Money	22Out of the Money	55Out of the Money
RCLIn the Money	$15.75In the Money	$17.30In the Money	$17.13In the Money	$-2.37In the Money	1In the Money	160In the Money	Filter Table By Strike Price of$215.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	20Out of the Money	261Out of the Money
RCLIn the Money	$13.25In the Money	$14.75In the Money	$16.20In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$217.50	RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.02Out of the Money	413Out of the Money	94Out of the Money
RCLIn the Money	$10.10In the Money	$12.35In the Money	$10.65In the Money	$-3.55In the Money	26In the Money	212In the Money	Filter Table By Strike Price of$220.00	RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	34Out of the Money	271Out of the Money
RCLIn the Money	$8.45In the Money	$9.80In the Money	$8.63In the Money	$-1.98In the Money	46In the Money	172In the Money	Filter Table By Strike Price of$222.50	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	114Out of the Money
RCLIn the Money	$5.95In the Money	$7.05In the Money	$6.00In the Money	$-2.18In the Money	73In the Money	239In the Money	Filter Table By Strike Price of$225.00	RCLOut of the Money	---Out of the Money	$0.54Out of the Money	$0.03Out of the Money	$-0.08Out of the Money	31Out of the Money	661Out of the Money
RCLIn the Money	$3.40In the Money	$4.75In the Money	$4.27In the Money	$-1.01In the Money	2In the Money	86In the Money	Filter Table By Strike Price of$227.50	RCLOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.21Out of the Money	11Out of the Money	634Out of the Money
RCLUnderlying issue's last price	$1.03Underlying issue's last price	$1.78Underlying issue's last price	$1.00Underlying issue's last price	$-2.17Underlying issue's last price	153Underlying issue's last price	320Underlying issue's last price	Filter Table By Strike Price of$230.00Underlying issue's last price	RCLUnderlying issue's last price	---Underlying issue's last price	$0.09Underlying issue's last price	$0.08Underlying issue's last price	$-0.57Underlying issue's last price	121Underlying issue's last price	271Underlying issue's last price
RCLNear the Money	---Near the Money	$0.10Near the Money	$0.07Near the Money	$-1.60Near the Money	244Near the Money	208Near the Money	Filter Table By Strike Price of$232.50	RCLIn the Money	$1.19In the Money	$1.41In the Money	$1.75In the Money	$0.40In the Money	142In the Money	227In the Money
RCLOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.73Out of the Money	218Out of the Money	142Out of the Money	Filter Table By Strike Price of$235.00	RCLIn the Money	$2.96In the Money	$4.10In the Money	$3.95In the Money	$0.80In the Money	75In the Money	366In the Money
RCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$-0.30Out of the Money	170Out of the Money	209Out of the Money	Filter Table By Strike Price of$237.50	RCLIn the Money	$5.15In the Money	$7.80In the Money	$5.20In the Money	$0.00In the Money	---In the Money	27In the Money
RCLOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	355Out of the Money	2,909Out of the Money	Filter Table By Strike Price of$240.00	RCLIn the Money	$7.30In the Money	$9.95In the Money	$4.70In the Money	$0.00In the Money	---In the Money	6In the Money
RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	3Out of the Money	28Out of the Money	Filter Table By Strike Price of$242.50	RCLIn the Money	$10.65In the Money	$12.05In the Money	$8.10In the Money	$0.00In the Money	---In the Money	2In the Money
RCLOut of the Money	---Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money	Filter Table By Strike Price of$245.00	RCLIn the Money	$12.50In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	26Out of the Money	109Out of the Money	Filter Table By Strike Price of$247.50	RCLIn the Money	$15.55In the Money	$17.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$250.00	RCLIn the Money	$17.90In the Money	$20.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$1.00Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$252.50	RCLIn the Money	$20.40In the Money	$22.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$255.00	RCLIn the Money	$22.85In the Money	$25.25In the Money	$31.80In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.61Out 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	$27.35In the Money	$29.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.55Out 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	$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	$0.53Out 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	$37.30In the Money	$40.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.53Out 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	$42.30In the Money	$45.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$280.00	RCLIn the Money	$47.30In the Money	$50.45In 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 15, 2024)

Put Options (expires Friday November 15, 2024)