$234.26
-9.63-3.95%
At close: -
$234.46
0.200.09%
After Hours: 7:59 PM EDT
Comments
Loading...
Royal Caribbean Gr (RCL) ForecastNewsEarnings
Royal Caribbean Gr (RCL) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestRoyal Caribbean Gr (NYSE:RCL) Stock, Option Chain
Option chain shows key data for Royal Caribbean Gr's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Royal Caribbean Gr.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price109.97Feb 20, 2025
Change
00%
Bid103.45
Ask104.9
volume0
Intrest18
Strike
130
130
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price104.99Feb 20, 2025
Change
00%
Bid97.95
Ask100.3
volume0
Intrest18
Strike
135
135
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price98.84Feb 21, 2025
Change
1.181.18%
Bid93.15
Ask95.85
volume14
Intrest6
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price93.87Feb 21, 2025
Change
1.181.24%
Bid88.25
Ask90.25
volume14
Intrest8
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price90.61Feb 21, 2025
Change
3.123.33%
Bid83.15
Ask85.7
volume14
Intrest3
Strike
150
150
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest32
Last Price85.64Feb 21, 2025
Change
3.113.5%
Bid78.25
Ask80.8
volume14
Intrest5
Strike
155
155
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price80.94Feb 21, 2025
Change
1.261.58%
Bid73.3
Ask75
volume14
Intrest16
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price75.96Feb 21, 2025
Change
1.261.69%
Bid68.2
Ask70.05
volume14
Intrest5
Strike
165
165
Last Price0.41Jan 24, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest21
Last Price71.04Feb 21, 2025
Change
3.094.17%
Bid63.3
Ask65.25
volume14
Intrest10
Strike
170
170
Last Price0.03Jan 28, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest84
Last Price66.07Feb 21, 2025
Change
3.094.47%
Bid58.25
Ask60.35
volume14
Intrest2
Strike
175
175
Last Price0.01Feb 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest25
Last Price59.47Feb 21, 2025
Change
4.667.27%
Bid53.15
Ask55.25
volume16
Intrest16
Strike
180
180
Last Price0.04Jan 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest37
Last Price57.9Feb 21, 2025
Change
1.262.13%
Bid48.2
Ask50.4
volume14
Intrest19
Strike
185
185
Last Price0.05Jan 30, 2025
Change
00%
Bid-
Ask0.59
volume0
Intrest21
Last Price50.68Feb 20, 2025
Change
00%
Bid43.2
Ask45.1
volume0
Intrest14
Strike
190
190
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest417
Last Price47.93Feb 21, 2025
Change
18.8428.22%
Bid38.25
Ask40.45
volume14
Intrest8
Strike
195
195
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest405
Last Price35.45Feb 21, 2025
Change
10.3622.62%
Bid33.45
Ask35.2
volume24
Intrest32
Strike
200
200
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest247
Last Price37.48Feb 21, 2025
Change
3.358.2%
Bid28.3
Ask30.25
volume14
Intrest6
Strike
205
205
Last Price0.01Feb 21, 2025
Change
0.4897.96%
Bid-
Ask2.13
volume1
Intrest16
Last Price32.5Feb 21, 2025
Change
19.2137.15%
Bid23.45
Ask25.25
volume14
Intrest29
Strike
210
210
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest514
Last Price24.75Jan 23, 2025
Change
00%
Bid18.45
Ask20.3
volume0
Intrest3
Strike
215
215
Last Price0.15Feb 20, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest170
Last Price15.63Feb 21, 2025
Change
8.6935.73%
Bid13.65
Ask15.2
volume51
Intrest70
Strike
220
220
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.03
volume158
Intrest1240
Last Price18.75Feb 20, 2025
Change
00%
Bid10.95
Ask12.5
volume0
Intrest2
Strike
222.5
222.5
Last Price0.18Feb 21, 2025
Change
0.0880%
Bid-
Ask0.21
volume192
Intrest227
Last Price9.3Feb 21, 2025
Change
27.574.73%
Bid8.7
Ask10.15
volume4
Intrest126
Strike
225
225
Last Price0.1Feb 21, 2025
Change
0.0225%
Bid-
Ask2.13
volume1
Intrest173
Last Price6.6Feb 21, 2025
Change
5.746.34%
Bid5.9
Ask7.5
volume1
Intrest4
Strike
227.5
227.5
Last Price0.5Feb 21, 2025
Change
0.43614.29%
Bid-
Ask0.57
volume10
Intrest27
Last Price5.54Feb 21, 2025
Change
9.6163.43%
Bid3.7
Ask4.9
volume22
Intrest298
Strike
230
230
Last Price0.07Feb 21, 2025
Change
0.0116.67%
Bid0.01
Ask0.18
volume192
Intrest870
Last Price2.87Feb 21, 2025
Change
9.7877.31%
Bid0.96
Ask2.28
volume40
Intrest52
Strike
232.5
232.5
Last Price0.05Feb 21, 2025
Change
0.1575%
Bid-
Ask0.11
volume815
Intrest309
Last Price1.01Feb 21, 2025
Change
5.1483.58%
Bid0.01
Ask1.88
volume64
Intrest455
Strike
235
235
Last Price1.35Feb 21, 2025
Change
1.231025%
Bid0.01
Ask1.71
volume1005
Intrest715
Last Price0.01Feb 21, 2025
Change
9.3499.89%
Bid-
Ask0.26
volume99
Intrest91
Strike
237.5
237.5
Last Price3.2Feb 21, 2025
Change
2.8700%
Bid2.44
Ask4.1
volume461
Intrest418
Last Price0.02Feb 21, 2025
Change
6.7799.71%
Bid-
Ask0.21
volume185
Intrest704
Strike
240
240
Last Price6Feb 21, 2025
Change
5.23679.22%
Bid4.55
Ask6.5
volume260
Intrest654
Last Price0.01Feb 21, 2025
Change
2.3999.58%
Bid-
Ask0.05
volume68
Intrest65
Strike
242.5
242.5
Last Price7.95Feb 21, 2025
Change
6.94687.13%
Bid7
Ask9.9
volume52
Intrest175
Last Price0.01Feb 21, 2025
Change
1.1499.13%
Bid-
Ask0.02
volume150
Intrest111
Strike
245
245
Last Price10.25Feb 21, 2025
Change
8.25412.5%
Bid9.75
Ask11.1
volume104
Intrest628
Last Price0.02Feb 21, 2025
Change
0.5896.67%
Bid-
Ask0.01
volume66
Intrest134
Strike
247.5
247.5
Last Price12.15Feb 21, 2025
Change
6.95133.65%
Bid12.05
Ask13.9
volume25
Intrest414
Last Price0.01Feb 21, 2025
Change
0.3997.5%
Bid-
Ask0.01
volume111
Intrest1287
Strike
250
250
Last Price15.06Feb 21, 2025
Change
9.55173.32%
Bid14.55
Ask17.15
volume114
Intrest490
Last Price0.01Feb 21, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume6
Intrest129
Strike
252.5
252.5
Last Price17.52Feb 21, 2025
Change
4.5835.39%
Bid17
Ask19.6
volume22
Intrest747
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume28
Intrest246
Strike
255
255
Last Price20Feb 21, 2025
Change
11.45133.92%
Bid19.2
Ask22.4
volume34
Intrest1638
Last Price0.12Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest233
Strike
257.5
257.5
Last Price17.65Feb 21, 2025
Change
0.070.4%
Bid22.1
Ask24.15
volume5
Intrest58
Last Price0.02Feb 21, 2025
Change
0.0133.33%
Bid-
Ask0.01
volume37
Intrest1302
Strike
260
260
Last Price25.95Feb 21, 2025
Change
12.0586.69%
Bid24.9
Ask26.5
volume121
Intrest1684
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume73
Intrest475
Strike
262.5
262.5
Last Price28.52Feb 21, 2025
Change
12.3576.38%
Bid26.8
Ask29.9
volume21
Intrest132
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume14
Intrest241
Strike
265
265
Last Price30.38Feb 21, 2025
Change
10.3851.9%
Bid29.8
Ask32.55
volume5
Intrest52
Last Price0.03Feb 21, 2025
Change
0.0240%
Bid-
Ask0.03
volume1
Intrest2452
Strike
267.5
267.5
Last Price29.32Feb 20, 2025
Change
00%
Bid31.7
Ask35.45
volume0
Intrest23
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume8
Intrest1831
Strike
270
270
Last Price24.01Feb 20, 2025
Change
00%
Bid34.5
Ask37.2
volume0
Intrest48
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.4
volume22
Intrest442
Strike
272.5
272.5
Last Price16.01Feb 12, 2025
Change
00%
Bid37
Ask39.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1967
Strike
275
275
Last Price31.75Feb 20, 2025
Change
00%
Bid39.5
Ask42.55
volume0
Intrest0
Last Price0.1Feb 20, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest92
Strike
277.5
277.5
Last Price10.4Feb 06, 2025
Change
00%
Bid41.7
Ask44.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest309
Strike
280
280
Last Price29.7Feb 20, 2025
Change
00%
Bid44.2
Ask47.25
volume0
Intrest0
Last Price0.07Feb 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest29
Strike
282.5
282.5
Last Price23Feb 03, 2025
Change
00%
Bid46.7
Ask50.1
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.06
volume1
Intrest1323
Strike
285
285
Last Price41.75Feb 20, 2025
Change
00%
Bid49.2
Ask52.65
volume0
Intrest0
Last Price0.55Feb 11, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest12
Strike
287.5
287.5
Last Price37.2Feb 20, 2025
Change
00%
Bid51.7
Ask54.7
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest195
Strike
290
290
Last Price27.1Feb 14, 2025
Change
00%
Bid54.2
Ask57.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid56.7
Ask59.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid59.2
Ask62.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid61.7
Ask64.65
volume0
Intrest0
Last Price0.46Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1968
Strike
300
300
Last Price35.95Feb 04, 2025
Change
00%
Bid64.2
Ask67.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid66.7
Ask70.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid69.2
Ask72.15
volume0
Intrest0
Last Price0.45Feb 11, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest515
Strike
310
310
Last Price-
Change
-
Bid74.2
Ask77.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid79.2
Ask82.25
volume0
Intrest0
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest11
Strike
320
320
Last Price-
Change
-
Bid84.2
Ask87.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid89.2
Ask92.2
volume0
Intrest0
Last Price0.17Dec 31, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest2
Strike
330
330
Last Price-
Change
-
Bid94.2
Ask97.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid99.2
Ask102.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid104.2
Ask107.05
volume0
Intrest0
Last Price0.03Feb 04, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest4
Strike
350
350
Last Price-
Change
-
Bid114.2
Ask117.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
360
360
Last Price96Feb 04, 2025
Change
00%
Bid124.2
Ask127.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid134.2
Ask137.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid144.2
Ask147.4
volume0
Intrest0