Free Trial

Royal Caribbean Cruises (RCL) Options Chain & Prices

→ Fidelity, Bezos, Goldman Bet Big on Tiny Biotech (From Behind the Markets) (Ad)
Free RCL Stock Alerts
$141.67
+0.08 (+0.06%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

RCL Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/10/2024$114.00$0.000Put8 - 85
(+0)		80.87%
(+28.49%)		-0.0001322
5/10/2024$115.00$0.000Put70 - 70164
(+0)		78.69%
(+27.44%)		-0.0001616
5/10/2024$115.00$26.681Call3 - - 80
(-13)		78.71%
(+27.45%)		0.9996483
5/10/2024$116.00$0.000Put76 - 761
(+0)		76.53%
(+26.40%)		-0.00019822
5/10/2024$119.00$0.001Put47103253
(+0)		70.14%
(+23.27%)		-0.00037511
5/10/2024$120.00$0.001Put1110 - 74
(+0)		67.99%
(+22.15%)		-0.0004712
5/10/2024$121.00$0.001Put20 - 2047
(+0)		65.90%
(+21.08%)		-0.0005924
5/10/2024$125.00$0.003Put991079169
(+0)		57.48%
(+16.56%)		-0.00160111
5/10/2024$125.00$16.687Call1 - - 10
(+0)		57.47%
(+16.54%)		0.9981491
5/10/2024$128.00$0.006Put12 - 1076
(+2)		51.18%
(+12.91%)		-0.0036973
5/10/2024$130.00$0.010Put10 - - 131
(-6)		47.04%
(+10.39%)		-0.0067631
5/10/2024$135.00$0.059Put47268179
(-12)		36.86%
(+3.49%)		-0.03876311
5/10/2024$135.00$6.746Call1 - 1619
(+39)		36.88%
(+3.52%)		0.9611481
5/10/2024$136.00$0.088Put512258
(+65)		34.96%
(+2.09%)		-0.0570754
5/10/2024$136.00$5.776Call8 - 3100
(+0)		42.38%
(+9.51%)		0.9426782
5/10/2024$137.00$0.135Put53324187
(-8)		33.12%
(+0.68%)		-0.08537822
5/10/2024$137.00$4.823Call11 - 133
(+6)		33.12%
(+0.68%)		0.9143961
5/10/2024$138.00$0.212Put59152150
(+25)		31.41%
(-0.51%)		-0.12888920
5/10/2024$139.00$0.338Put40167375
(-19)		29.93%
(-1.86%)		-0.19369615
5/10/2024$139.00$3.026Call64 - 996
(+0)		29.93%
(-1.86%)		0.8065146
5/10/2024$140.00$0.542Put271213155
(-18)		30.90%
(-0.67%)		-0.28523516
5/10/2024$140.00$2.231Call2202614440
(+0)		28.76%
(-2.82%)		0.71460614
5/10/2024$141.00$0.864Put331320114
(-12)		29.64%
(-1.78%)		-0.4041599
5/10/2024$141.00$1.552Call482516152
(-7)		28.02%
(-3.41%)		0.59576421
5/10/2024$142.00$1.334Put683926160
(+84)		27.81%
(-2.29%)		-0.53783434
5/10/2024$142.00$1.023Call742824431
(-23)		29.57%
(-1.78%)		0.46218537
5/10/2024$143.00$1.959Put2825 - 139
(+101)		28.15%
(-3.17%)		-0.66511814
5/10/2024$143.00$0.648Call1608459226
(+95)		28.15%
(-3.17%)		0.33503225
5/10/2024$144.00$2.715Put2 - - 205
(-19)		28.96%
(-2.41%)		-0.7690631
5/10/2024$144.00$0.402Call118 - 412
(+208)		28.97%
(-2.41%)		0.2307878
5/10/2024$145.00$0.251Call61318377
(+85)		30.11%
(-1.36%)		0.15519616
5/10/2024$146.00$0.160Call55 - 21236
(+1)		31.47%
(-0.16%)		0.1037998
5/10/2024$147.00$0.103Call44 - 4197
(+21)		32.98%
(+1.15%)		0.0692951
5/10/2024$148.00$0.068Call3 - - 114
(+22)		34.56%
(+2.49%)		0.0469343
5/10/2024$150.00$0.032Call41 - 136
(+44)		37.79%
(+5.15%)		0.0224274
5/10/2024$152.50$10.828Put4 - - 2
(+0)		41.82%
(+8.33%)		-0.9913961
5/10/2024$155.00$0.006Call20 - 2010
(+0)		45.78%
(+11.37%)		0.0044984
5/10/2024$157.50$0.003Call130 - 1303
(+0)		49.62%
(+14.21%)		0.00223421
5/10/2024$162.50$20.820Put15 - - 4
(+4)		56.87%
(+19.45%)		-0.9999961
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies:
Options Chain Tools:
This page (NYSE:RCL) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press