Royal Caribbean Cruises Options Chain (NYSE:RCL)

$109.55
-2.13 (-1.91 %)
(As of 09/23/2019 04:00 PM ET)
Today's Range
$108.76
Now: $109.55
$111.25
50-Day Range
$101.33
MA: $108.12
$116.25
52-Week Range
$89.48
Now: $109.55
$133.60
Volume1.65 million shs
Average Volume1.33 million shs
Market Capitalization$22.96 billion
P/E Ratio12.36
Dividend Yield2.77%
Beta1.37

Options Chain

Royal Caribbean Cruises (NYSE:RCL) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
9/27/2019$130.00$0.025Call100.467075 (+0.029213)0.010379
9/27/2019$127.00$0.040Call100.430992 (+0.028389)0.017004
9/27/2019$126.00$0.045Call100.415442 (+0.024679)0.019503
9/27/2019$125.00$0.055Call04 (+1)0.404395 (+0.027618)0.023865
9/27/2019$124.00$0.060Call000.385513 (+0.024608)0.026867
9/27/2019$123.00$0.075Call000.374463 (+0.024608)0.033528
9/27/2019$122.00$0.085Call000.356276 (+0.020705)0.039042
9/27/2019$121.00$0.105Call000.342783 (+0.067347)0.048479
9/27/2019$120.00$0.125Call0920.325785 (+0.063527)0.058807
9/27/2019$119.00$0.075Call000.26636 (-0.006763)0.044918
9/27/2019$118.00$0.135Call014 (+10)0.269598 (+0.013836)0.07361
9/27/2019$117.00$0.215Call0117 (+106)0.267768 (+0.014975)0.109336
9/27/2019$116.00$0.325Call0135 (+13)0.263667 (+0.007885)0.155127
9/27/2019$115.00$0.505Call3461 (+421)0.264548 (+0.00394)0.21921
9/27/2019$114.00$0.755Call148 (-1)0.265525 (-0.001941)0.296545
9/27/2019$113.00$1.120Call24196 (-1)0.272098 (-0.000151)0.387157
9/27/2019$112.00$1.575Call326980.278064 (-0.00614)0.480487
9/27/2019$111.00$2.310Call055 (-5)0.314873 (+0.008418)0.56642
9/27/2019$110.00$2.925Call053 (-5)0.319285 (+0.012725)0.644396
9/27/2019$109.00$3.650Call060.330584 (-0.00166)0.711783
9/27/2019$108.00$4.450Call000.345623 (+0.004927)0.766967
9/27/2019$107.00$5.375Call000.380029 (+0.068042)0.800724
9/27/2019$106.00$6.275Call000.403859 (-0.056146)0.83285
9/27/2019$105.00$7.425Call000.489806 (+0.054644)0.828097
9/27/2019$104.00$8.175Call000.466211 (-0.017364)0.872742
9/27/2019$103.00$9.150Call000.501583 (-0.023165)0.885496
9/27/2019$102.00$10.025Call000.497469 (-0.147355)0.912117
9/27/2019$101.00$11.150Call000.587009 (+0.00601)0.899734
9/27/2019$100.00$11.925Call000.529205 (-0.100264)0.939091
9/27/2019$99.50$12.600Call000.630434 (+0.019141)0.91451
9/27/2019$99.00$13.100Call000.651149 (+0.076805)0.916851
9/27/2019$98.50$13.650Call000.692817 (-0.005605)0.912977
9/27/2019$98.00$13.950Call000.619054 (+0.036051)0.941772
9/27/2019$97.00$15.150Call000.754804 (+0.008067)0.91965
9/27/2019$96.00$16.125Call000.787072 (+0.030454)0.925724
9/27/2019$95.00$17.000Call000.764319 (-0.007428)0.943335
9/27/2019$90.00$21.975Call000.947919 (+0.013271)0.95651
9/27/2019$85.00$26.950Call001.13129 (+0.039598)0.965796
9/27/2019$80.00$31.950Call001.34097 (+0.030325)0.970661
9/27/2019$75.00$36.950Call001.58556 (+0.121971)0.97283
9/27/2019$70.00$41.975Call001.85422 (+0.295644)0.974324
9/27/2019$130.00$18.000Put00
9/27/2019$127.00$15.175Put00
9/27/2019$126.00$14.100Put00
9/27/2019$125.00$13.150Put00
9/27/2019$124.00$12.175Put00
9/27/2019$123.00$11.050Put00
9/27/2019$122.00$10.025Put00
9/27/2019$121.00$8.900Put00
9/27/2019$120.00$7.950Put00
9/27/2019$119.00$7.100Put05
9/27/2019$118.00$6.275Put00
9/27/2019$117.00$5.250Put08
9/27/2019$116.00$4.350Put22 (+2)0.160168 (-0.045496)-0.959902
9/27/2019$115.00$3.575Put230.209961 (-0.032356)-0.840706
9/27/2019$114.00$2.860Put0360.228273 (-0.019579)-0.736951
9/27/2019$113.00$2.265Put237 (+3)0.247805 (-0.011375)-0.627344
9/27/2019$112.00$1.860Put33154 (+14)0.275539 (+0.006203)-0.520259
9/27/2019$111.00$1.430Put11120.283742 (+0.005617)-0.428838
9/27/2019$110.00$1.085Put26414 (+403)0.298047 (+0.012317)-0.34548
9/27/2019$109.00$0.810Put8660.302492 (+0.003273)-0.272559
9/27/2019$108.00$0.590Put4920 (+20)0.313281 (+0.01289)-0.210289
9/27/2019$107.00$0.430Put273 (+15)0.319531 (+0.000781)-0.159733
9/27/2019$106.00$0.310Put10027 (+10)0.332031 (+0.009375)-0.119849
9/27/2019$105.00$0.255Put048 (+4)0.35 (-0.000382)-0.096231
9/27/2019$104.00$0.175Put0160.359477 (-0.010486)-0.069284
9/27/2019$103.00$0.145Put045 (+3)0.379317 (-0.001003)-0.056364
9/27/2019$102.00$0.160Put074 (+3)0.423438 (-0.048497)-0.055497
9/27/2019$101.00$0.000Put0360
9/27/2019$100.00$0.000Put10150.4661960
9/27/2019$99.50$0.000Put01250
9/27/2019$99.00$0.000Put020
9/27/2019$98.50$0.000Put0190
9/27/2019$98.00$0.000Put0170
9/27/2019$97.00$0.000Put0140
9/27/2019$96.00$0.000Put000
9/27/2019$95.00$0.000Put0410
9/27/2019$90.00$0.050Put040.72427 (+0.022316)-0.01231
9/27/2019$85.00$0.020Put040.794631 (+0.03715)-0.004861
9/27/2019$80.00$0.020Put050.95815 (+0.042457)-0.004097
9/27/2019$75.00$0.020Put001.13203 (+0.054691)-0.00351
9/27/2019$70.00$0.020Put001.30792 (+0.074265)-0.002964
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 9/23/2019 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel