Stocks Options

LAST PRICE
174.6600
TODAY'S CHANGE (%)
Trending Down-2.8800 (-1.6222%)

Bid / Lots
174.5800/ 2
Ask / Lots
174.7700/ 3
Open / Previous Close
178.2100 / 177.5400
Day Range
Low 171.5600
High 179.3500
52 Week Range
Low 78.3500
High 184.4100
Volume
1,215,845
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 34.434

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
RCLIn the Money	$92.95In the Money	$95.80In 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	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$87.95In the Money	$91.00In 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	$0.55Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$82.95In the Money	$86.00In 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	---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	$77.95In the Money	$80.60In 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	---Out of the Money	$0.64Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$73.00In the Money	$76.05In 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	$0.75Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
RCLIn the Money	$68.00In the Money	$71.05In 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	$0.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$63.00In the Money	$66.00In the Money	$65.25In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$110.00	RCLOut of the Money	---Out of the Money	$0.72Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$58.00In the Money	$61.05In 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	$1.60Out 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	$56.05In 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	$0.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$48.75In the Money	$50.60In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$47.80In the Money	$49.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$126.00	RCLOut of the Money	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$46.80In the Money	$49.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$127.00	RCLOut of the Money	---Out of the Money	$1.70Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$45.90In the Money	$47.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$128.00	RCLOut of the Money	---Out of the Money	$1.35Out 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	$46.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$129.00	RCLOut of the Money	---Out of the Money	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$43.85In the Money	$45.55In 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	$0.75Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	38Out of the Money
RCLIn the Money	$43.15In the Money	$45.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$131.00	RCLOut of the Money	---Out 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	$41.80In the Money	$44.10In 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	$0.95Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$40.85In the Money	$42.60In 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	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$39.80In the Money	$41.95In 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	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$38.75In the Money	$41.25In 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	$0.75Out of the Money	$0.01Out of the Money	$-0.38Out of the Money	21Out of the Money	44Out of the Money
RCLIn the Money	$37.85In the Money	$40.00In 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	2Out of the Money
RCLIn the Money	$36.70In the Money	$38.70In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$35.90In the Money	$37.65In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
RCLIn the Money	$34.65In the Money	$36.60In 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	$1.33Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$34.20In the Money	$35.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	RCLOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.05Out of the Money	26Out of the Money	27Out of the Money
RCLIn the Money	$32.85In the Money	$34.60In 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	---Out 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	$31.80In the Money	$34.15In 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	---Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$30.85In the Money	$33.20In 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	$0.02Out of the Money	$1.15Out of the Money	$0.02Out of the Money	$0.02Out of the Money	21Out of the Money	---Out of the Money
RCLIn the Money	$30.35In the Money	$31.55In 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	$0.02Out 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	$29.05In the Money	$30.80In the Money	$32.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$145.00	RCLOut of the Money	$0.02Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$-0.19Out of the Money	1Out of the Money	24Out of the Money
RCLIn the Money	$28.15In the Money	$29.80In 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	$0.02Out of the Money	$0.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$27.35In the Money	$29.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$147.00	RCLOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.09Out of the Money	$0.09Out of the Money	30Out of the Money	---Out of the Money
RCLIn the Money	$26.50In the Money	$27.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$148.00	RCLOut of the Money	$0.03Out of the Money	$1.40Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$25.05In the Money	$27.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$149.00	RCLOut of the Money	$0.03Out of the Money	$0.80Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$24.60In the Money	$25.40In the Money	$20.00In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$150.00	RCLOut of the Money	$0.03Out of the Money	$0.15Out of the Money	$0.16Out of the Money	$0.07Out of the Money	10Out of the Money	136Out of the Money
RCLIn the Money	$21.95In the Money	$22.75In 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	$0.04Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$0.06Out of the Money	6Out of the Money	67Out of the Money
RCLIn the Money	$19.60In the Money	$20.40In the Money	$19.30In the Money	$-9.57In the Money	1In the Money	9In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$-0.01Out of the Money	26Out of the Money	129Out of the Money
RCLIn the Money	$17.15In the Money	$17.90In the Money	$16.45In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$157.50	RCLOut of the Money	$0.10Out of the Money	$0.15Out of the Money	$0.12Out of the Money	$-0.04Out of the Money	6Out of the Money	50Out of the Money
RCLIn the Money	$14.75In the Money	$15.25In the Money	$20.02In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	$0.16Out of the Money	$0.21Out of the Money	$0.21Out of the Money	$-0.01Out of the Money	307Out of the Money	879Out of the Money
RCLIn the Money	$12.35In the Money	$13.15In the Money	$20.49In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$162.50	RCLOut of the Money	$0.26Out of the Money	$0.35Out of the Money	$0.34Out of the Money	$-0.04Out of the Money	75Out of the Money	89Out of the Money
RCLIn the Money	$10.10In the Money	$10.45In the Money	$10.70In the Money	$-2.67In the Money	1In the Money	66In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	$0.45Out of the Money	$0.52Out of the Money	$0.54Out of the Money	$0.02Out of the Money	77Out of the Money	295Out of the Money
RCLIn the Money	$7.95In the Money	$8.30In the Money	$11.58In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$167.50	RCLOut of the Money	$0.79Out of the Money	$0.89Out of the Money	$0.79Out of the Money	$0.00Out of the Money	87Out of the Money	300Out of the Money
RCLIn the Money	$6.00In the Money	$6.30In the Money	$6.20In the Money	$-2.54In the Money	15In the Money	270In the Money	Filter Table By Strike Price of$170.00	RCLOut of the Money	$1.31Out of the Money	$1.42Out of the Money	$1.60Out of the Money	$0.45Out of the Money	59Out of the Money	841Out of the Money
RCLUnderlying issue's last price	$4.35Underlying issue's last price	$4.55Underlying issue's last price	$4.34Underlying issue's last price	$-3.36Underlying issue's last price	73Underlying issue's last price	81Underlying issue's last price	Filter Table By Strike Price of$172.50Underlying issue's last price	RCLUnderlying issue's last price	$2.07Underlying issue's last price	$2.24Underlying issue's last price	$2.09Underlying issue's last price	$0.13Underlying issue's last price	136Underlying issue's last price	453Underlying issue's last price
RCLNear the Money	$2.95Near the Money	$3.15Near the Money	$3.20Near the Money	$-2.60Near the Money	231Near the Money	1,417Near the Money	Filter Table By Strike Price of$175.00	RCLIn the Money	$3.15In the Money	$3.35In the Money	$3.15In the Money	$0.47In the Money	78In the Money	367In the Money
RCLNear the Money	$1.85Near the Money	$1.99Near the Money	$1.70Near the Money	$-2.80Near the Money	44Near the Money	309Near the Money	Filter Table By Strike Price of$177.50	RCLIn the Money	$4.50In the Money	$4.75In the Money	$4.55In the Money	$1.10In the Money	18In the Money	146In the Money
RCLOut of the Money	$1.08Out of the Money	$1.21Out of the Money	$1.25Out of the Money	$-1.71Out of the Money	123Out of the Money	588Out of the Money	Filter Table By Strike Price of$180.00	RCLIn the Money	$6.20In the Money	$6.55In the Money	$7.15In the Money	$2.05In the Money	81In the Money	262In the Money
RCLOut of the Money	$0.58Out of the Money	$0.72Out of the Money	$0.65Out of the Money	$-1.59Out of the Money	28Out of the Money	291Out of the Money	Filter Table By Strike Price of$182.50	RCLIn the Money	$8.05In the Money	$8.60In the Money	$8.00In the Money	$1.45In the Money	5In the Money	490In the Money
RCLOut of the Money	$0.32Out of the Money	$0.42Out of the Money	$0.32Out of the Money	$-1.20Out of the Money	53Out of the Money	333Out of the Money	Filter Table By Strike Price of$185.00	RCLIn the Money	$10.40In the Money	$11.00In the Money	$11.45In the Money	$3.25In the Money	1In the Money	43In the Money
RCLOut of the Money	$0.16Out of the Money	$0.26Out of the Money	$0.20Out of the Money	$-0.78Out of the Money	112Out of the Money	399Out of the Money	Filter Table By Strike Price of$187.50	RCLIn the Money	$12.50In the Money	$13.15In the Money	$9.50In the Money	$0.00In the Money	---In the Money	66In the Money
RCLOut of the Money	$0.10Out of the Money	$0.17Out of the Money	$0.14Out of the Money	$-0.53Out of the Money	56Out of the Money	3,371Out of the Money	Filter Table By Strike Price of$190.00	RCLIn the Money	$15.00In the Money	$15.75In the Money	$10.65In the Money	$0.00In the Money	---In the Money	2In the Money
RCLOut of the Money	$0.01Out of the Money	$0.29Out of the Money	$0.08Out of the Money	$-0.36Out of the Money	20Out of the Money	33Out of the Money	Filter Table By Strike Price of$192.50	RCLIn the Money	$17.40In the Money	$18.30In 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	$0.24Out of the Money	$0.10Out of the Money	$-0.80Out of the Money	31Out of the Money	36Out of the Money	Filter Table By Strike Price of$195.00	RCLIn the Money	$19.65In the Money	$21.00In 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	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$197.50	RCLIn the Money	$22.20In the Money	$23.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$-0.02Out of the Money	1Out of the Money	40Out of the Money	Filter Table By Strike Price of$200.00	RCLIn the Money	$24.15In the Money	$26.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$202.50	RCLIn the Money	$26.55In the Money	$28.95In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$205.00	RCLIn the Money	$29.30In the Money	$31.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.01Out 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	$34.35In the Money	$36.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.95Out 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	$39.20In the Money	$41.20In the Money	$40.15In the Money	$6.00In the Money	1In the Money	1In the Money
RCLOut of the Money	---Out of the Money	$1.25Out 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	$44.05In the Money	$46.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.95Out 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	$49.25In the Money	$51.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.95Out 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$230.00	RCLIn the Money	$54.20In the Money	$56.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.90Out 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$235.00	RCLIn the Money	$59.55In the Money	$61.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.02Out 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$240.00	RCLIn the Money	$64.05In the Money	$66.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.65Out 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$245.00	RCLIn the Money	$69.10In the Money	$71.10In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)