$225.02
-0.38-0.17%
At close: -
$225.02
0.000.00%
After Hours: 4:44 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
-
Bid88.4
Ask91.15
volume0
Intrest0
Strike
135
135
Last Price0.29Mar 25, 2025
Change
-
Bid-
Ask0.44
volume2
Intrest0
Last Price-
Change
-
Bid83.35
Ask86.95
volume0
Intrest0
Strike
140
140
Last Price0.48Mar 25, 2025
Change
-
Bid-
Ask0.45
volume2
Intrest0
Last Price62.5Mar 21, 2025
Change
00%
Bid78.4
Ask81.45
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.39
volume0
Intrest0
Last Price115.25Feb 10, 2025
Change
00%
Bid73.35
Ask76.3
volume0
Intrest0
Strike
150
150
Last Price0.06Mar 25, 2025
Change
0.0440%
Bid-
Ask0.07
volume1
Intrest54
Last Price58.36Mar 07, 2025
Change
00%
Bid68.35
Ask71.15
volume0
Intrest5
Strike
155
155
Last Price0.1Mar 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest327
Last Price-
Change
-
Bid63.35
Ask66.4
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Last Price48.64Mar 07, 2025
Change
00%
Bid58.35
Ask61.35
volume0
Intrest1
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Last Price-
Change
-
Bid53.4
Ask56.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price35.1Mar 21, 2025
Change
00%
Bid50.9
Ask54.55
volume0
Intrest1
Strike
172.5
172.5
Last Price0.4Mar 18, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price-
Change
-
Bid48.45
Ask52
volume0
Intrest0
Strike
175
175
Last Price0.01Mar 24, 2025
Change
00%
Bid0.01
Ask0.31
volume0
Intrest67
Last Price-
Change
-
Bid45.9
Ask48.9
volume0
Intrest0
Strike
177.5
177.5
Last Price-
Change
-
Bid-
Ask0.38
volume0
Intrest0
Last Price41.2Mar 24, 2025
Change
00%
Bid43.5
Ask47.15
volume0
Intrest11
Strike
180
180
Last Price0.33Mar 19, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest38
Last Price30.75Mar 11, 2025
Change
00%
Bid40.95
Ask44.55
volume0
Intrest2
Strike
182.5
182.5
Last Price0.09Mar 24, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest46
Last Price33Mar 12, 2025
Change
00%
Bid38.65
Ask41.2
volume0
Intrest2
Strike
185
185
Last Price0.16Mar 21, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest808
Last Price20.8Mar 18, 2025
Change
00%
Bid36
Ask39.6
volume0
Intrest2
Strike
187.5
187.5
Last Price0.14Mar 24, 2025
Change
00%
Bid0.01
Ask0.59
volume0
Intrest48
Last Price22.55Mar 19, 2025
Change
00%
Bid33.4
Ask37.1
volume0
Intrest10
Strike
190
190
Last Price0.06Mar 25, 2025
Change
0.0114.29%
Bid0.03
Ask0.26
volume2
Intrest109
Last Price22.6Mar 20, 2025
Change
00%
Bid31.4
Ask33.85
volume0
Intrest3
Strike
192.5
192.5
Last Price0.09Mar 24, 2025
Change
00%
Bid0.05
Ask0.1
volume0
Intrest138
Last Price28.14Mar 24, 2025
Change
00%
Bid28.45
Ask31.55
volume0
Intrest4
Strike
195
195
Last Price0.1Mar 25, 2025
Change
0.019.09%
Bid0.02
Ask0.25
volume29
Intrest414
Last Price25.3Mar 24, 2025
Change
00%
Bid26.35
Ask29.3
volume0
Intrest9
Strike
197.5
197.5
Last Price0.12Mar 24, 2025
Change
00%
Bid0.02
Ask0.2
volume0
Intrest53
Last Price25.82Mar 24, 2025
Change
00%
Bid24.45
Ask26.35
volume0
Intrest29
Strike
200
200
Last Price0.13Mar 25, 2025
Change
0.0423.53%
Bid0.02
Ask0.11
volume2
Intrest274
Last Price22.05Mar 24, 2025
Change
00%
Bid22.15
Ask23.25
volume0
Intrest24
Strike
202.5
202.5
Last Price0.11Mar 25, 2025
Change
0.1456%
Bid0.1
Ask0.12
volume1
Intrest105
Last Price18.6Mar 24, 2025
Change
00%
Bid18.05
Ask22.5
volume0
Intrest35
Strike
205
205
Last Price0.16Mar 25, 2025
Change
0.1650%
Bid0.02
Ask0.22
volume1
Intrest837
Last Price14Mar 24, 2025
Change
00%
Bid16.45
Ask18.75
volume0
Intrest13
Strike
207.5
207.5
Last Price0.25Mar 25, 2025
Change
0.0824.24%
Bid0.02
Ask0.26
volume28
Intrest33
Last Price14.9Mar 25, 2025
Change
0.10.67%
Bid13.3
Ask17.5
volume6
Intrest262
Strike
210
210
Last Price0.07Mar 25, 2025
Change
0.5187.93%
Bid0.23
Ask0.31
volume2
Intrest121
Last Price13.35Mar 25, 2025
Change
0.151.11%
Bid11.5
Ask14.9
volume1
Intrest13
Strike
212.5
212.5
Last Price0.38Mar 25, 2025
Change
0.3245.71%
Bid0.37
Ask0.46
volume20
Intrest28
Last Price10.91Mar 25, 2025
Change
1.048.7%
Bid10.65
Ask11.8
volume6
Intrest291
Strike
215
215
Last Price0.8Mar 25, 2025
Change
0.220%
Bid0.57
Ask0.92
volume23
Intrest315
Last Price7.97Mar 25, 2025
Change
0.637.33%
Bid8.35
Ask8.95
volume3
Intrest125
Strike
217.5
217.5
Last Price1.11Mar 25, 2025
Change
0.3523.97%
Bid0.89
Ask1.08
volume34
Intrest103
Last Price6.64Mar 25, 2025
Change
0.294.57%
Bid5.3
Ask6.9
volume1
Intrest197
Strike
220
220
Last Price1.49Mar 25, 2025
Change
0.4422.8%
Bid1.28
Ask1.92
volume38
Intrest76
Last Price4.96Mar 25, 2025
Change
0.8915.21%
Bid3.55
Ask5.1
volume1
Intrest368
Strike
222.5
222.5
Last Price2.09Mar 25, 2025
Change
0.9130.33%
Bid1.99
Ask2.33
volume44
Intrest33
Last Price3.25Mar 25, 2025
Change
1.7535%
Bid3.3
Ask3.6
volume17
Intrest179
Strike
225
225
Last Price3.6Mar 25, 2025
Change
0.051.37%
Bid1.73
Ask5
volume2
Intrest84
Last Price2.12Mar 25, 2025
Change
1.2336.72%
Bid1.7
Ask2.48
volume35
Intrest97
Strike
227.5
227.5
Last Price4.95Mar 25, 2025
Change
1.826.67%
Bid4.35
Ask4.75
volume21
Intrest12
Last Price1.4Mar 25, 2025
Change
1.0542.86%
Bid1.25
Ask1.46
volume44
Intrest188
Strike
230
230
Last Price7.05Mar 25, 2025
Change
0.456.82%
Bid5.7
Ask6.45
volume1
Intrest30
Last Price0.75Mar 25, 2025
Change
0.9154.82%
Bid0.76
Ask0.89
volume40
Intrest2836
Strike
232.5
232.5
Last Price9.08Mar 25, 2025
Change
8.748.93%
Bid7.05
Ask8.75
volume4
Intrest30
Last Price0.48Mar 25, 2025
Change
0.6457.14%
Bid0.41
Ask0.51
volume9
Intrest96
Strike
235
235
Last Price12.27Mar 24, 2025
Change
00%
Bid10
Ask11.5
volume0
Intrest62
Last Price0.45Mar 24, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest7
Strike
237.5
237.5
Last Price-
Change
-
Bid11.5
Ask13.15
volume0
Intrest0
Last Price0.21Mar 25, 2025
Change
0.2453.33%
Bid0.05
Ask0.37
volume42
Intrest260
Strike
240
240
Last Price15.2Mar 25, 2025
Change
1.287.77%
Bid14.15
Ask15.8
volume8
Intrest47
Last Price0.15Mar 25, 2025
Change
-
Bid0.01
Ask0.29
volume21
Intrest0
Strike
242.5
242.5
Last Price-
Change
-
Bid16.35
Ask18.45
volume0
Intrest0
Last Price0.13Mar 25, 2025
Change
0.0213.33%
Bid-
Ask0.25
volume23
Intrest110
Strike
245
245
Last Price28Mar 20, 2025
Change
00%
Bid19.2
Ask21.2
volume0
Intrest5
Last Price-
Change
-
Bid-
Ask0.25
volume0
Intrest0
Strike
247.5
247.5
Last Price23.05Mar 25, 2025
Change
-
Bid21.9
Ask22.9
volume7
Intrest0
Last Price0.06Mar 25, 2025
Change
0.0120%
Bid0.02
Ask0.1
volume3
Intrest158
Strike
250
250
Last Price39Mar 13, 2025
Change
00%
Bid24.45
Ask26.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.18
volume0
Intrest0
Strike
252.5
252.5
Last Price-
Change
-
Bid26
Ask29.25
volume0
Intrest0
Last Price0.03Mar 24, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest79
Strike
255
255
Last Price40.14Mar 12, 2025
Change
00%
Bid28.7
Ask31.75
volume0
Intrest0
Last Price0.53Mar 17, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest30
Strike
260
260
Last Price50.91Mar 07, 2025
Change
00%
Bid34
Ask36.6
volume0
Intrest0
Last Price0.29Mar 07, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest44
Strike
265
265
Last Price23.7Mar 03, 2025
Change
00%
Bid39
Ask41.75
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest17
Strike
270
270
Last Price53.45Mar 13, 2025
Change
00%
Bid43.7
Ask46.75
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest141
Strike
275
275
Last Price75.35Mar 11, 2025
Change
00%
Bid48.9
Ask51.75
volume0
Intrest0
Last Price0.65Mar 18, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest16
Strike
280
280
Last Price-
Change
-
Bid53.65
Ask56.75
volume0
Intrest0
Last Price0.72Mar 07, 2025
Change
00%
Bid-
Ask0.67
volume0
Intrest2
Strike
285
285
Last Price-
Change
-
Bid58.75
Ask61.75
volume0
Intrest0
Last Price0.13Mar 07, 2025
Change
00%
Bid-
Ask0.32
volume0
Intrest13
Strike
290
290
Last Price38.45Feb 20, 2025
Change
00%
Bid63.85
Ask66.65
volume0
Intrest0
Last Price0.47Mar 25, 2025
Change
0.42840%
Bid-
Ask0.37
volume1
Intrest7
Strike
295
295
Last Price-
Change
-
Bid68.95
Ask71.65
volume0
Intrest0
Last Price0.38Feb 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Strike
300
300
Last Price-
Change
-
Bid73.35
Ask76.75
volume0
Intrest0
Last Price0.65Mar 07, 2025
Change
00%
Bid-
Ask0.82
volume0
Intrest1
Strike
305
305
Last Price-
Change
-
Bid79
Ask81.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.82
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid83.75
Ask86.65
volume0
Intrest0
Last Price0.33Mar 25, 2025
Change
-
Bid-
Ask0.33
volume1
Intrest0
Strike
315
315
Last Price-
Change
-
Bid88.75
Ask91.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.45
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid93.8
Ask96.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid98.75
Ask101.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid103.75
Ask106.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid108.8
Ask111.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.87
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid113.7
Ask116.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid118.1
Ask121.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid123.05
Ask126.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid128.7
Ask131.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid134
Ask136.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid138.05
Ask141.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.59
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid143.75
Ask146.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid153.7
Ask156.75
volume0
Intrest0