Stocks Options

LAST PRICE
237.4200
TODAY'S CHANGE (%)
Trending Up2.6000 (1.1072%)

Bid / Lots
237.5500/ 1
Ask / Lots
237.9200/ 3
Open / Previous Close
234.0000 / 234.8200
Day Range
Low 231.6800
High 237.6800
52 Week Range
Low 93.8000
High 237.6800
Volume
2,219,071
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 34.200

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	$150.65In the Money	$154.00In 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	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$145.55In the Money	$149.05In the Money	$112.96In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$90.00	RCLOut of the Money	---Out of the Money	$0.53Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
RCLIn the Money	$140.55In the Money	$144.00In 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	$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	$135.55In the Money	$139.00In 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	$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	$130.55In the Money	$133.90In 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	$125.75In the Money	$129.00In 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	$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	$120.70In the Money	$124.00In the Money	$56.61In 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	$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	$116.25In the Money	$118.85In 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	$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	$110.65In the Money	$113.85In the Money	$83.92In 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	$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	$105.60In the Money	$108.80In the Money	$103.50In the Money	$38.20In the Money	5In 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	$100.85In the Money	$103.95In 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	$0.53Out of the Money	$0.81Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
RCLIn the Money	$95.60In the Money	$98.95In the Money	$64.15In 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	$0.54Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
RCLIn the Money	$90.95In the Money	$93.85In the Money	$78.30In the Money	$0.00In the Money	---In 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	$86.25In the Money	$88.70In the Money	$59.78In the Money	$0.00In the Money	---In the Money	116In the Money	Filter Table By Strike Price of$150.00	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	48Out of the Money
RCLIn the Money	$81.00In the Money	$83.55In the Money	$77.93In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$155.00	RCLOut of the Money	---Out of the Money	$0.64Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money
RCLIn the Money	$76.45In the Money	$78.45In the Money	$73.50In the Money	$0.00In the Money	---In the Money	108In the Money	Filter Table By Strike Price of$160.00	RCLOut of the Money	---Out of the Money	$0.68Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	231Out of the Money
RCLIn the Money	$71.25In the Money	$73.55In the Money	$67.93In the Money	$8.93In the Money	12In the Money	149In the Money	Filter Table By Strike Price of$165.00	RCLOut of the Money	---Out of the Money	$0.42Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	84Out of the Money
RCLIn the Money	$66.05In the Money	$68.90In the Money	$62.92In the Money	$8.27In the Money	3In the Money	61In the Money	Filter Table By Strike Price of$170.00	RCLOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	6Out of the Money	426Out of the Money
RCLIn the Money	$61.55In the Money	$63.35In the Money	$58.06In the Money	$-0.30In the Money	2In the Money	139In the Money	Filter Table By Strike Price of$175.00	RCLOut of the Money	---Out of the Money	$0.38Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	355Out of the Money
RCLIn the Money	$58.10In the Money	$61.65In the Money	$48.88In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$177.50	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	$56.15In the Money	$58.50In the Money	$56.10In the Money	$2.90In the Money	5In the Money	191In the Money	Filter Table By Strike Price of$180.00	RCLOut of the Money	---Out of the Money	$0.09Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	620Out of the Money
RCLIn the Money	$53.15In the Money	$56.60In 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	$0.75Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money
RCLIn the Money	$51.70In the Money	$53.45In the Money	$48.80In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$185.00	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	145Out of the Money
RCLIn the Money	$48.20In the Money	$51.50In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
RCLIn the Money	$46.55In the Money	$48.65In the Money	$37.17In the Money	$0.00In the Money	---In the Money	135In 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	$-0.09Out of the Money	1Out of the Money	314Out of the Money
RCLIn the Money	$43.80In the Money	$46.15In 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	$0.39Out of the Money	$0.00Out of the Money	---Out of the Money	58Out of the Money
RCLIn the Money	$41.50In the Money	$43.50In the Money	$32.17In the Money	$0.00In the Money	---In the Money	307In the Money	Filter Table By Strike Price of$195.00	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	682Out of the Money
RCLIn the Money	$38.35In the Money	$41.55In the Money	$13.73In the Money	$0.00In the Money	---In the Money	42In the Money	Filter Table By Strike Price of$197.50	RCLOut of the Money	---Out of the Money	$0.75Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	110Out of the Money
RCLIn the Money	$36.55In the Money	$38.60In the Money	$34.90In the Money	$1.02In the Money	6In the Money	465In the Money	Filter Table By Strike Price of$200.00	RCLOut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	539Out of the Money
RCLIn the Money	$34.10In the Money	$36.15In the Money	$10.30In the Money	$0.00In the Money	---In the Money	187In the Money	Filter Table By Strike Price of$202.50	RCLOut of the Money	$0.01Out 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	$31.70In the Money	$33.50In the Money	$21.60In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$205.00	RCLOut of the Money	---Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$-0.05Out of the Money	40Out of the Money	390Out of the Money
RCLIn the Money	$29.00In the Money	$31.40In the Money	$25.60In the Money	$0.00In the Money	---In the Money	186In the Money	Filter Table By Strike Price of$207.50	RCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$-0.06Out of the Money	51Out of the Money	196Out of the Money
RCLIn the Money	$26.90In the Money	$28.30In the Money	$23.37In the Money	$-1.02In the Money	9In the Money	584In the Money	Filter Table By Strike Price of$210.00	RCLOut of the Money	---Out of the Money	$0.11Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	2Out of the Money	404Out of the Money
RCLIn the Money	$23.85In the Money	$25.60In the Money	$17.76In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$212.50	RCLOut of the Money	---Out of the Money	$0.55Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	55Out of the Money
RCLIn the Money	$21.80In the Money	$23.10In the Money	$19.50In the Money	$0.00In the Money	---In the Money	160In the Money	Filter Table By Strike Price of$215.00	RCLOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.05Out of the Money	$-0.05Out of the Money	92Out of the Money	248Out of the Money
RCLIn the Money	$19.15In the Money	$20.60In the Money	$15.72In the Money	$0.00In the Money	---In the Money	84In the Money	Filter Table By Strike Price of$217.50	RCLOut of the Money	$0.03Out of the Money	$0.13Out of the Money	$0.04Out of the Money	$-0.10Out of the Money	97Out of the Money	144Out of the Money
RCLIn the Money	$16.65In the Money	$18.05In the Money	$14.44In the Money	$0.00In the Money	---In the Money	218In the Money	Filter Table By Strike Price of$220.00	RCLOut of the Money	---Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.11Out of the Money	87Out of the Money	236Out of the Money
RCLIn the Money	$14.40In the Money	$15.50In the Money	$14.78In the Money	$3.84In the Money	15In the Money	185In the Money	Filter Table By Strike Price of$222.50	RCLOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.12Out of the Money	$-0.28Out of the Money	56Out of the Money	150Out of the Money
RCLIn the Money	$12.55In the Money	$13.00In the Money	$11.70In the Money	$1.58In the Money	38In the Money	258In the Money	Filter Table By Strike Price of$225.00	RCLOut of the Money	$0.19Out of the Money	$0.24Out of the Money	$0.24Out of the Money	$-0.29Out of the Money	335Out of the Money	515Out of the Money
RCLIn the Money	$9.75In the Money	$10.60In the Money	$10.50In the Money	$3.15In the Money	67In the Money	134In the Money	Filter Table By Strike Price of$227.50	RCLOut of the Money	$0.19Out of the Money	$0.45Out of the Money	$0.45Out of the Money	$-0.47Out of the Money	87Out of the Money	135Out of the Money
RCLIn the Money	$8.00In the Money	$8.45In the Money	$8.14In the Money	$1.84In the Money	119In the Money	369In the Money	Filter Table By Strike Price of$230.00	RCLOut of the Money	$0.56Out of the Money	$0.72Out of the Money	$0.70Out of the Money	$-0.73Out of the Money	154Out of the Money	117Out of the Money
RCLIn the Money	$6.00In the Money	$6.35In the Money	$6.18In the Money	$1.53In the Money	57In the Money	257In the Money	Filter Table By Strike Price of$232.50	RCLOut of the Money	$1.04Out of the Money	$1.25Out of the Money	$1.21Out of the Money	$-1.01Out of the Money	155Out of the Money	67Out of the Money
RCLUnderlying issue's last price	$4.25Underlying issue's last price	$4.75Underlying issue's last price	$4.10Underlying issue's last price	$0.95Underlying issue's last price	98Underlying issue's last price	172Underlying issue's last price	Filter Table By Strike Price of$235.00Underlying issue's last price	RCLUnderlying issue's last price	$1.65Underlying issue's last price	$1.95Underlying issue's last price	$1.85Underlying issue's last price	$-1.45Underlying issue's last price	253Underlying issue's last price	36Underlying issue's last price
RCLNear the Money	$2.76Near the Money	$3.10Near the Money	$2.64Near the Money	$0.59Near the Money	15Near the Money	163Near the Money	Filter Table By Strike Price of$237.50	RCLIn the Money	$2.81In the Money	$3.05In the Money	$3.00In the Money	$-2.50In the Money	13In the Money	6In the Money
RCLNear the Money	$1.63Near the Money	$1.95Near the Money	$1.86Near the Money	$0.45Near the Money	103Near the Money	2,709Near the Money	Filter Table By Strike Price of$240.00	RCLIn the Money	$4.20In the Money	$4.85In the Money	$4.55In the Money	$-2.00In the Money	26In the Money	25In the Money
RCLOut of the Money	$0.91Out of the Money	$1.20Out of the Money	$1.00Out of the Money	$0.41Out of the Money	18Out of the Money	25Out of the Money	Filter Table By Strike Price of$242.50	RCLIn the Money	$5.70In the Money	$6.30In the Money	$5.92In the Money	$5.92In the Money	4In the Money	---In the Money
RCLOut of the Money	$0.56Out of the Money	$0.80Out of the Money	$0.65Out of the Money	$0.17Out of the Money	116Out of the Money	51Out of the Money	Filter Table By Strike Price of$245.00	RCLIn the Money	$7.40In the Money	$8.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.11Out of the Money	$0.55Out of the Money	$0.26Out of the Money	$0.02Out of the Money	45Out of the Money	5Out of the Money	Filter Table By Strike Price of$247.50	RCLIn the Money	$9.85In the Money	$11.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.11Out of the Money	$0.21Out of the Money	$0.15Out of the Money	$-0.05Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$250.00	RCLIn the Money	$11.90In the Money	$14.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	$0.03Out of the Money	$0.26Out of the Money	$0.06Out of the Money	$0.06Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$252.50	RCLIn the Money	$14.30In the Money	$15.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.01Out of the Money	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$255.00	RCLIn the Money	$17.00In the Money	$18.95In the Money	$31.80In the Money	$0.00In the Money	---In the Money	---In the Money
RCLOut of the Money	---Out of the Money	$0.21Out 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	$21.90In the Money	$23.85In 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	$0.00Out 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	$26.00In the Money	$29.50In 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	$0.00Out 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	$31.15In the Money	$34.50In 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	$0.00Out 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	$36.00In the Money	$39.50In 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	$0.07Out 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	$41.30In the Money	$44.50In 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)