$243.28
At close: Jan 21, 5:40 PM EDT
$243.31
0.030.01%
After Hours: 5:40 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 Price92.4Jan 07, 2025
Change
00%
Bid112.25
Ask115
volume0
Intrest1
Strike
130
130
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid107.25
Ask110.2
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price82.3Jan 07, 2025
Change
00%
Bid102.25
Ask105.1
volume0
Intrest2
Strike
140
140
Last Price-
Change
-
Bid-
Ask0.52
volume0
Intrest0
Last Price-
Change
-
Bid97.25
Ask100.15
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Last Price-
Change
-
Bid92.25
Ask95
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price-
Change
-
Bid87.3
Ask90.25
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price94.89Dec 06, 2024
Change
00%
Bid82.3
Ask85.05
volume0
Intrest10
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price65.11Dec 19, 2024
Change
00%
Bid77.55
Ask79.75
volume0
Intrest25
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid72.25
Ask75.2
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Last Price51.69Jan 13, 2025
Change
00%
Bid67.3
Ask70.15
volume0
Intrest10
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Last Price62.93Jan 17, 2025
Change
00%
Bid62.35
Ask65.15
volume0
Intrest0
Strike
180
180
Last Price0.19Dec 30, 2024
Change
00%
Bid-
Ask0.87
volume0
Intrest1
Last Price-
Change
-
Bid59.8
Ask62.55
volume0
Intrest0
Strike
182.5
182.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price57.5Jan 17, 2025
Change
00%
Bid57
Ask60.15
volume0
Intrest5
Strike
185
185
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price-
Change
-
Bid54.8
Ask57.65
volume0
Intrest0
Strike
187.5
187.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid52
Ask55.2
volume0
Intrest0
Strike
190
190
Last Price0.1Jan 16, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest50
Last Price-
Change
-
Bid49.8
Ask52.7
volume0
Intrest0
Strike
192.5
192.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid47.3
Ask50.15
volume0
Intrest0
Strike
195
195
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest9
Last Price-
Change
-
Bid44.8
Ask47.7
volume0
Intrest0
Strike
197.5
197.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price33.65Jan 15, 2025
Change
00%
Bid42.3
Ask45.2
volume0
Intrest3
Strike
200
200
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest13
Last Price-
Change
-
Bid39.8
Ask42.7
volume0
Intrest0
Strike
202.5
202.5
Last Price0.58Jan 10, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest3
Last Price46.38Dec 09, 2024
Change
00%
Bid37.3
Ask40.25
volume0
Intrest1
Strike
205
205
Last Price0.02Jan 21, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest6
Last Price-
Change
-
Bid34.85
Ask37.75
volume0
Intrest0
Strike
207.5
207.5
Last Price0.04Jan 21, 2025
Change
00%
Bid-
Ask0.29
volume0
Intrest33
Last Price32.5Jan 17, 2025
Change
00%
Bid32.3
Ask35.2
volume0
Intrest1
Strike
210
210
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest182
Last Price22.05Jan 15, 2025
Change
00%
Bid29.95
Ask32.6
volume0
Intrest11
Strike
212.5
212.5
Last Price0.28Jan 16, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest24
Last Price26.38Jan 17, 2025
Change
00%
Bid27.55
Ask29.95
volume0
Intrest10
Strike
215
215
Last Price0.25Jan 16, 2025
Change
00%
Bid-
Ask1.28
volume0
Intrest326
Last Price-
Change
-
Bid25.05
Ask27.45
volume0
Intrest0
Strike
217.5
217.5
Last Price0.45Jan 15, 2025
Change
00%
Bid0.01
Ask0.32
volume0
Intrest101
Last Price24.95Jan 21, 2025
Change
00%
Bid22.7
Ask24
volume0
Intrest26
Strike
220
220
Last Price0.08Jan 21, 2025
Change
00%
Bid0.01
Ask0.08
volume0
Intrest175
Last Price18.66Jan 17, 2025
Change
00%
Bid20
Ask21.75
volume0
Intrest18
Strike
222.5
222.5
Last Price0.23Jan 21, 2025
Change
00%
Bid0.02
Ask0.49
volume0
Intrest42
Last Price20.83Jan 21, 2025
Change
00%
Bid18.1
Ask19.1
volume0
Intrest79
Strike
225
225
Last Price0.08Jan 21, 2025
Change
00%
Bid0.03
Ask0.32
volume0
Intrest105
Last Price18.35Jan 21, 2025
Change
00%
Bid14.7
Ask17
volume0
Intrest31
Strike
227.5
227.5
Last Price0.16Jan 21, 2025
Change
00%
Bid0.11
Ask0.24
volume0
Intrest97
Last Price17.18Jan 21, 2025
Change
00%
Bid12.95
Ask14.2
volume0
Intrest128
Strike
230
230
Last Price0.2Jan 21, 2025
Change
00%
Bid0.19
Ask0.28
volume0
Intrest68
Last Price12Jan 21, 2025
Change
00%
Bid10.9
Ask11.85
volume0
Intrest36
Strike
232.5
232.5
Last Price0.43Jan 21, 2025
Change
00%
Bid0.31
Ask0.68
volume0
Intrest132
Last Price8Jan 21, 2025
Change
00%
Bid8.5
Ask9.7
volume0
Intrest80
Strike
235
235
Last Price0.46Jan 21, 2025
Change
00%
Bid0.43
Ask0.78
volume0
Intrest130
Last Price8.7Jan 21, 2025
Change
00%
Bid6.5
Ask7.45
volume0
Intrest22
Strike
237.5
237.5
Last Price0.93Jan 21, 2025
Change
00%
Bid0.85
Ask1.16
volume0
Intrest48
Last Price5.53Jan 21, 2025
Change
00%
Bid4.7
Ask5.9
volume0
Intrest322
Strike
240
240
Last Price1.46Jan 21, 2025
Change
00%
Bid1.3
Ask1.94
volume0
Intrest54
Last Price3.89Jan 21, 2025
Change
00%
Bid2.9
Ask4.15
volume0
Intrest179
Strike
242.5
242.5
Last Price2.21Jan 21, 2025
Change
00%
Bid2.41
Ask3.45
volume0
Intrest57
Last Price2.28Jan 21, 2025
Change
00%
Bid1.9
Ask2.57
volume0
Intrest2211
Strike
245
245
Last Price3.7Jan 21, 2025
Change
00%
Bid2.93
Ask5.8
volume0
Intrest22
Last Price1.19Jan 21, 2025
Change
00%
Bid1.3
Ask1.64
volume0
Intrest142
Strike
247.5
247.5
Last Price5.6Jan 21, 2025
Change
00%
Bid4.55
Ask6
volume0
Intrest2
Last Price1Jan 21, 2025
Change
00%
Bid0.65
Ask0.99
volume0
Intrest840
Strike
250
250
Last Price5.7Jan 21, 2025
Change
00%
Bid7.1
Ask7.8
volume0
Intrest2
Last Price0.53Jan 21, 2025
Change
00%
Bid0.39
Ask0.53
volume0
Intrest67
Strike
252.5
252.5
Last Price9.95Jan 21, 2025
Change
00%
Bid8.3
Ask10.2
volume0
Intrest0
Last Price0.33Jan 21, 2025
Change
00%
Bid0.18
Ask0.3
volume0
Intrest42
Strike
255
255
Last Price8.75Jan 21, 2025
Change
00%
Bid10.95
Ask12.35
volume0
Intrest0
Last Price0.15Jan 21, 2025
Change
00%
Bid0.07
Ask1.26
volume0
Intrest24
Strike
257.5
257.5
Last Price-
Change
-
Bid13.2
Ask15.45
volume0
Intrest0
Last Price0.15Jan 21, 2025
Change
00%
Bid0.01
Ask0.54
volume0
Intrest9
Strike
260
260
Last Price26.62Jan 16, 2025
Change
00%
Bid15.85
Ask18
volume0
Intrest2
Last Price0.1Jan 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid18.1
Ask19.95
volume0
Intrest0
Last Price0.89Dec 27, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest4
Strike
265
265
Last Price18.75Jan 21, 2025
Change
00%
Bid20.45
Ask22.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
267.5
267.5
Last Price-
Change
-
Bid23.1
Ask25.15
volume0
Intrest0
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
270
270
Last Price-
Change
-
Bid25.3
Ask27.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
275
275
Last Price29.27Dec 09, 2024
Change
00%
Bid30.15
Ask32.75
volume0
Intrest0
Last Price1.72Dec 13, 2024
Change
00%
Bid-
Ask0.94
volume0
Intrest36
Strike
280
280
Last Price-
Change
-
Bid34.9
Ask38.3
volume0
Intrest0
Last Price1.54Dec 16, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Strike
285
285
Last Price-
Change
-
Bid40.3
Ask43.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.81
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid44.9
Ask47.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
295
295
Last Price-
Change
-
Bid49.85
Ask53.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid54.85
Ask58
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
305
305
Last Price-
Change
-
Bid59.8
Ask63.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid64.8
Ask67.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
315
315
Last Price-
Change
-
Bid69.8
Ask72.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid74.9
Ask77.8
volume0
Intrest0