$238.43
7.673.32%
At close: -
$239.01
0.580.24%
After Hours: Dec 20, 5:54 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 Price-
Change
-
Bid121.55
Ask125.75
volume0
Intrest0
Strike
115
115
Last Price-
Change
-
Bid-
Ask0.78
volume0
Intrest0
Last Price119.74Dec 20, 2024
Change
-
Bid116.85
Ask120.85
volume50
Intrest0
Strike
120
120
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price-
Change
-
Bid112
Ask115.75
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid106.45
Ask110.75
volume0
Intrest0
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price111.37Dec 16, 2024
Change
00%
Bid101.3
Ask106
volume0
Intrest15
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Last Price-
Change
-
Bid96.3
Ask101
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.88
volume0
Intrest0
Last Price-
Change
-
Bid91.25
Ask96
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Last Price-
Change
-
Bid86.5
Ask91
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Last Price91.38Dec 16, 2024
Change
00%
Bid81.3
Ask86
volume0
Intrest9
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.1
volume0
Intrest0
Last Price-
Change
-
Bid76.3
Ask81
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price79.8Dec 10, 2024
Change
00%
Bid71.5
Ask75.75
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price63.95Nov 19, 2024
Change
00%
Bid66.3
Ask70.8
volume0
Intrest1
Strike
170
170
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price68Nov 29, 2024
Change
00%
Bid61.85
Ask66
volume0
Intrest2
Strike
175
175
Last Price0.1Dec 02, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest5
Last Price59Dec 20, 2024
Change
9.6814.09%
Bid57
Ask60.8
volume4
Intrest4
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid52
Ask55.8
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price52.57Dec 17, 2024
Change
00%
Bid48
Ask51
volume0
Intrest3
Strike
190
190
Last Price0.7Dec 18, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest14
Last Price-
Change
-
Bid41.55
Ask45.8
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.28
volume0
Intrest0
Last Price-
Change
-
Bid39.2
Ask43.3
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask1.3
volume0
Intrest0
Last Price35.73Dec 20, 2024
Change
7.6717.67%
Bid36.55
Ask40.8
volume1
Intrest13
Strike
200
200
Last Price0.15Dec 20, 2024
Change
0.11275%
Bid-
Ask0.31
volume1
Intrest35
Last Price-
Change
-
Bid34.2
Ask38.5
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Last Price35.64Dec 20, 2024
Change
5.6418.8%
Bid32
Ask35.8
volume1
Intrest3
Strike
205
205
Last Price0.08Dec 18, 2024
Change
00%
Bid-
Ask1.32
volume0
Intrest57
Last Price34.5Dec 18, 2024
Change
00%
Bid29
Ask32.7
volume0
Intrest1
Strike
207.5
207.5
Last Price0.39Dec 19, 2024
Change
00%
Bid-
Ask0.66
volume0
Intrest26
Last Price23.46Nov 18, 2024
Change
00%
Bid27.25
Ask30.4
volume0
Intrest1
Strike
210
210
Last Price0.1Dec 20, 2024
Change
0.3276.19%
Bid0.01
Ask0.17
volume3
Intrest35
Last Price18.25Dec 19, 2024
Change
00%
Bid24.25
Ask27.65
volume0
Intrest1
Strike
212.5
212.5
Last Price0.78Dec 19, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest5
Last Price22.82Nov 11, 2024
Change
00%
Bid22.3
Ask25.55
volume0
Intrest2
Strike
215
215
Last Price0.1Dec 20, 2024
Change
0.266.67%
Bid0.03
Ask0.92
volume1
Intrest39
Last Price-
Change
-
Bid19.65
Ask23.25
volume0
Intrest0
Strike
217.5
217.5
Last Price0.21Dec 20, 2024
Change
1.4987.65%
Bid0.04
Ask0.24
volume1
Intrest2
Last Price19.54Dec 20, 2024
Change
7.9969.18%
Bid17
Ask20.1
volume26
Intrest13
Strike
220
220
Last Price0.56Dec 20, 2024
Change
1.5673.58%
Bid0.1
Ask0.33
volume7
Intrest36
Last Price10Dec 19, 2024
Change
00%
Bid15.4
Ask18.5
volume0
Intrest4
Strike
222.5
222.5
Last Price0.37Dec 20, 2024
Change
2.5187.15%
Bid0.09
Ask0.54
volume101
Intrest23
Last Price14.86Dec 20, 2024
Change
7.1191.74%
Bid12.3
Ask15.5
volume7
Intrest14
Strike
225
225
Last Price0.38Dec 20, 2024
Change
2.4786.67%
Bid0.34
Ask0.64
volume77
Intrest107
Last Price5.8Dec 19, 2024
Change
00%
Bid10
Ask13.2
volume0
Intrest158
Strike
227.5
227.5
Last Price0.63Dec 20, 2024
Change
3.7385.55%
Bid0.43
Ask0.79
volume37
Intrest21
Last Price10.35Dec 20, 2024
Change
4.5578.45%
Bid8.1
Ask10.05
volume79
Intrest60
Strike
230
230
Last Price0.9Dec 20, 2024
Change
4.884.21%
Bid0.76
Ask1.19
volume160
Intrest122
Last Price7Dec 20, 2024
Change
2.866.67%
Bid6.1
Ask7.55
volume4
Intrest29
Strike
232.5
232.5
Last Price1.25Dec 20, 2024
Change
5.3581.06%
Bid0.83
Ask1.48
volume42
Intrest29
Last Price7.41Dec 20, 2024
Change
3.86108.73%
Bid4.3
Ask6.25
volume50
Intrest46
Strike
235
235
Last Price1.83Dec 20, 2024
Change
6.4777.95%
Bid1.72
Ask2.6
volume80
Intrest100
Last Price4.05Dec 20, 2024
Change
1.4857.59%
Bid2.95
Ask4.25
volume64
Intrest11
Strike
237.5
237.5
Last Price3.05Dec 20, 2024
Change
7.0269.71%
Bid2.68
Ask3.3
volume40
Intrest41
Last Price2.58Dec 20, 2024
Change
0.9659.26%
Bid2.24
Ask2.96
volume123
Intrest53
Strike
240
240
Last Price4.25Dec 20, 2024
Change
6.9862.15%
Bid4.1
Ask7
volume55
Intrest78
Last Price1.87Dec 20, 2024
Change
0.8278.1%
Bid1.38
Ask1.96
volume30
Intrest63
Strike
242.5
242.5
Last Price6.23Dec 20, 2024
Change
6.8152.22%
Bid5.2
Ask7.25
volume59
Intrest101
Last Price1.03Dec 20, 2024
Change
0.4474.58%
Bid0.72
Ask1.18
volume40
Intrest2070
Strike
245
245
Last Price7.04Dec 20, 2024
Change
9.9958.66%
Bid7
Ask8.95
volume11
Intrest97
Last Price0.65Dec 20, 2024
Change
0.068.45%
Bid0.46
Ask0.8
volume46
Intrest48
Strike
247.5
247.5
Last Price10.1Dec 20, 2024
Change
4.229.37%
Bid8.4
Ask10.85
volume13
Intrest52
Last Price0.62Dec 20, 2024
Change
0.247.62%
Bid0.18
Ask0.99
volume109
Intrest113
Strike
250
250
Last Price12.7Dec 20, 2024
Change
7.7437.87%
Bid11.4
Ask12.9
volume2
Intrest53
Last Price0.22Dec 20, 2024
Change
0.0210%
Bid0.1
Ask0.36
volume10
Intrest40
Strike
252.5
252.5
Last Price14.5Dec 20, 2024
Change
2.3519.34%
Bid13.6
Ask16.25
volume3
Intrest11
Last Price0.12Dec 20, 2024
Change
0.1352%
Bid0.04
Ask0.19
volume22
Intrest144
Strike
255
255
Last Price22.1Dec 18, 2024
Change
00%
Bid15.8
Ask18.95
volume0
Intrest16
Last Price0.44Dec 18, 2024
Change
00%
Bid-
Ask0.59
volume0
Intrest9
Strike
257.5
257.5
Last Price19.62Dec 18, 2024
Change
00%
Bid17.15
Ask21.35
volume0
Intrest8
Last Price0.11Dec 20, 2024
Change
0.5382.81%
Bid-
Ask0.11
volume23
Intrest740
Strike
260
260
Last Price15.9Dec 10, 2024
Change
00%
Bid19.5
Ask23.55
volume0
Intrest4
Last Price0.46Dec 16, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest2
Strike
262.5
262.5
Last Price-
Change
-
Bid22.15
Ask26.25
volume0
Intrest0
Last Price0.12Dec 20, 2024
Change
0.1352%
Bid-
Ask0.12
volume10
Intrest60
Strike
265
265
Last Price-
Change
-
Bid24.65
Ask28.95
volume0
Intrest0
Last Price0.13Dec 16, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
267.5
267.5
Last Price15.15Dec 09, 2024
Change
00%
Bid27
Ask31
volume0
Intrest2
Last Price0.37Dec 18, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest7
Strike
270
270
Last Price-
Change
-
Bid29.6
Ask33.9
volume0
Intrest0
Last Price0.55Dec 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
272.5
272.5
Last Price-
Change
-
Bid32.1
Ask36.35
volume0
Intrest0
Last Price0.22Dec 18, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest28
Strike
275
275
Last Price-
Change
-
Bid34.6
Ask38.85
volume0
Intrest0
Last Price0.38Dec 11, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest11
Strike
277.5
277.5
Last Price-
Change
-
Bid37.1
Ask41.35
volume0
Intrest0
Last Price0.27Dec 11, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest30
Strike
280
280
Last Price-
Change
-
Bid39.6
Ask43.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid42
Ask46.5
volume0
Intrest0
Last Price0.15Dec 11, 2024
Change
00%
Bid-
Ask0.9
volume0
Intrest41
Strike
285
285
Last Price37.44Dec 02, 2024
Change
00%
Bid44.5
Ask49
volume0
Intrest0
Last Price0.1Dec 13, 2024
Change
00%
Bid-
Ask1.15
volume0
Intrest9
Strike
290
290
Last Price-
Change
-
Bid49.5
Ask53.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.17
volume0
Intrest0
Strike
295
295
Last Price67Dec 19, 2024
Change
00%
Bid54.5
Ask58.75
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid59.5
Ask64
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.76
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid64.5
Ask69
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid69.5
Ask74
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid74.5
Ask79
volume0
Intrest0