S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
Profit From the Commercial Solar Boom? (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
What do Mastercard Earnings Indicate About Consumer Spending?
A gold storm is coming… (Ad)
How to Find Penny Stocks to Invest and Trade
ONSemi Is Marching Higher On Great Results
A gold storm is coming… (Ad)
What Tyson Foods Q1 Means For Staples Stocks
Can Cummins Power To A New High? 
S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
Profit From the Commercial Solar Boom? (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
What do Mastercard Earnings Indicate About Consumer Spending?
A gold storm is coming… (Ad)
How to Find Penny Stocks to Invest and Trade
ONSemi Is Marching Higher On Great Results
A gold storm is coming… (Ad)
What Tyson Foods Q1 Means For Staples Stocks
Can Cummins Power To A New High? 
S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
Profit From the Commercial Solar Boom? (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
What do Mastercard Earnings Indicate About Consumer Spending?
A gold storm is coming… (Ad)
How to Find Penny Stocks to Invest and Trade
ONSemi Is Marching Higher On Great Results
A gold storm is coming… (Ad)
What Tyson Foods Q1 Means For Staples Stocks
Can Cummins Power To A New High? 
S&P 500   3,852.36
DOW   32,920.46
QQQ   303.59
Mullen Automotive Stock, The Tide Has Turned
Profit From the Commercial Solar Boom? (Ad)
Energizer Holdings Inc; Losing Power Or Electrifying Time To Buy?
What do Mastercard Earnings Indicate About Consumer Spending?
A gold storm is coming… (Ad)
How to Find Penny Stocks to Invest and Trade
ONSemi Is Marching Higher On Great Results
A gold storm is coming… (Ad)
What Tyson Foods Q1 Means For Staples Stocks
Can Cummins Power To A New High? 
NYSE:RCL

Royal Caribbean Cruises - RCL Options Chain & Prices

$69.09
+0.65 (+0.95%)
(As of 02/6/2023 12:00 AM ET)
Add
Compare
Today's Range
$67.49
$69.50
50-Day Range
$48.00
$69.34
52-Week Range
$31.09
$90.55
Volume
3.95 million shs
Average Volume
3.82 million shs
Market Capitalization
$17.63 billion
P/E Ratio
N/A
Dividend Yield
N/A
Price Target
$70.46

RCL Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
2/10/2023$82.00$0.115Call96313870524
(+24)
0.932783
(+0.175734)
0.044516197
2/10/2023$81.00$0.145Call6465337
(+11)
0.916398
(+0.232229)
0.05492423
2/10/2023$80.00$0.185Call731312102141
(+34)
0.895101
(+0.225796)
0.0682143
2/10/2023$79.00$0.230Call2931567121
(+5)
0.896339
(+0.239461)
0.08309787
2/10/2023$78.00$0.290Call44017110437
(+29)
0.873772
(+0.228871)
0.10208480
2/10/2023$77.00$0.370Call1,9149521851031
(+1014)
0.877739
(+0.240552)
0.125961183
2/10/2023$76.00$0.465Call3649515165
(+17)
0.848245
(+0.217996)
0.1534261
2/10/2023$75.00$0.629Call1,286447280402
(+117)
0.855952
(+0.219298)
0.193541174
2/10/2023$74.00$0.779Call1746019159
(+15)
0.83221
(+0.206743)
0.23186489
2/10/2023$73.00$1.005Call40323527308
(+155)
0.843097
(+0.21047)
0.28127114
2/10/2023$72.00$1.273Call915556142511
(+290)
0.843776
(+0.206986)
0.33505797
2/10/2023$71.00$1.619Call29018628745
(+528)
0.840828
(+0.199173)
0.39543569
2/10/2023$70.00$2.008Call1,325770300859
(+143)
0.854538
(+0.206846)
0.458383237
2/10/2023$69.00$2.479Call859127116626
(+403)
0.844047
(+0.196533)
0.52317275
2/10/2023$68.00$3.014Call2616991661
(+315)
0.849383
(+0.199109)
0.587433100
2/10/2023$67.00$3.593Call36220610
(-2)
0.849629
(+0.195302)
0.64964420
2/10/2023$66.00$4.268Call641012309
(+117)
0.857782
(+0.202766)
0.70852314
2/10/2023$65.00$4.994Call1583110162
(+11)
0.875376
(+0.216534)
0.76151943
2/10/2023$64.00$5.777Call10146261
(-2)
0.882244
(+0.219429)
0.80655222
2/10/2023$63.00$6.596Call6903196
(+16)
0.885939
(+0.220071)
0.8489819
2/10/2023$62.00$7.461Call11064
(+1)
0.904624
(+0.23078)
0.8808071
2/10/2023$61.00$8.356Call20293
(+0)
0.917753
(+0.235889)
0.9085342
2/10/2023$60.00$9.280Call321104
(+5)
0.936436
(+0.245502)
0.9298863
2/10/2023$59.00$10.220Call210103
(+30)
0.951415
(+0.240031)
0.9475282
2/10/2023$58.00$11.179Call90350
(+0)
0.958126
(+0.22922)
0.9626394
2/10/2023$57.50$11.659Call00020
(+0)
0.978589
(+0.23696)
0.9663720
2/10/2023$57.00$12.139Call00085
(+7)
0.976173
(+0.231158)
0.9725560
2/10/2023$56.00$13.118Call00029
(+15)
1.00057
(+0.228373)
0.979550
2/10/2023$55.00$14.098Call10024
(+13)
1.00529
(+0.214914)
0.9863671
2/10/2023$54.00$15.097Call00057
(-1)
1.02915
(+0.207465)
0.9901430
2/10/2023$53.00$16.092Call0008
(+3)
1.06797
(+0.176662)
0.9922250
2/10/2023$52.00$17.076Call00023
(+6)
1.09804
(+0.163603)
0.9941730
2/10/2023$51.00$18.076Call1010
(+0)
1.1655
(+0.207236)
0.9945031
2/10/2023$50.00$19.070Call00053
(+0)
1.18057
(+0.208495)
0.996280
2/10/2023$49.50$19.585Call0000
(+0)
1.26941
(+0.269719)
0.9949360
2/10/2023$49.00$20.075Call0002
(+0)
1.30392
(+0.276749)
0.9950680
2/10/2023$48.50$20.575Call0000
(+0)
1.3393
(+0.311365)
0.9951920
2/10/2023$48.00$21.074Call0000
(+0)
1.37479
(+0.265718)
0.9953160
2/10/2023$47.50$21.574Call0000
(+0)
1.41079
(+0.250601)
0.9954310
2/10/2023$47.00$22.074Call0000
(+0)
1.44709
(+0.235228)
0.9955440
2/10/2023$46.50$22.574Call0000
(+0)
1.48363
(+0.252007)
0.9956520
2/10/2023$46.00$23.083Call0001
(+0)
1.52104
(+0.26943)
0.9957570
2/10/2023$45.50$23.580Call0000
(+0)
1.52104
(+0.28136)
0.9965670
2/10/2023$45.00$24.077Call0000
(+0)
1.52104
(+0.29341)
0.9972490
2/10/2023$44.50$24.575Call0000
(+0)
1.52104
(+0.30347)
0.9978160
2/10/2023$44.00$25.073Call1107
(+0)
1.52104
(+0.25378)
0.9982881
2/10/2023$43.50$25.571Call10113
(+0)
1.52104
(+0.20353)
0.9986741
2/10/2023$43.00$26.070Call00018
(+0)
1.52104
(+0.13778)
0.9989880
2/10/2023$42.50$26.569Call0000
(+0)
1.52104
(+0.13324)
0.9992440
2/10/2023$42.00$27.068Call0000
(+0)
1.52104
(+0.12864)
0.9994480
2/10/2023$41.50$27.567Call0000
(+0)
1.52104
(+0.12399)
0.9996120
2/10/2023$41.00$28.067Call0000
(+0)
1.52104
(+0.04733)
0.9997420
2/10/2023$40.00$29.066Call0001
(+0)
1.52104
(+0.09044)
0.9999190
2/10/2023$39.00$30.065Call0000
(+0)
1.52104
(-0.03498)
1.00
2/10/2023$35.00$34.063Call0000
(+0)
1.52104
(-0.03498)
1.00
2/10/2023$30.00$39.060Call0000
(+0)
1.52104
(-0.03498)
1.00
2/10/2023$82.00$13.060Put0000
(+0)
0.929468
(+0.172419)
-0.9583640
2/10/2023$81.00$12.088Put1000
(+0)
0.916398
(+0.232229)
-0.9478081
2/10/2023$80.00$11.127Put0001
(+0)
0.905246
(+0.235941)
-0.934370
2/10/2023$79.00$10.170Put8080
(+0)
0.88865
(+0.231772)
-0.9193415
2/10/2023$78.00$9.219Put1012
(+0)
0.873772
(+0.228871)
-0.9001961
2/10/2023$77.00$8.298Put1013
(+0)
0.862456
(+0.225269)
-0.8761431
2/10/2023$76.00$7.402Put66012
(+0)
0.848245
(+0.217996)
-0.8485212
2/10/2023$75.00$6.565Put12009
(+4)
0.810518
(+0.173864)
-0.8081473
2/10/2023$74.00$5.714Put2106
(+0)
0.83916
(+0.213693)
-0.7696762
2/10/2023$73.00$4.929Put44012
(+1)
0.837302
(+0.204675)
-0.7200723
2/10/2023$72.00$4.206Put221301
(+0)
0.83523
(+0.19844)
-0.66610810
2/10/2023$71.00$3.552Put26141043
(+8)
0.840828
(+0.199173)
-0.60555420
2/10/2023$70.00$2.931Put26412619171
(+33)
0.838819
(+0.194567)
-0.54245439
2/10/2023$69.00$2.402Put6163072198
(+61)
0.82344
(+0.175926)
-0.477533142
2/10/2023$68.00$1.937Put545126173380
(+221)
0.848118
(+0.197844)
-0.413152102
2/10/2023$67.00$1.525Put2575152292
(+238)
0.849629
(+0.195302)
-0.35084989
2/10/2023$66.00$1.191Put41019246117
(+7)
0.857782
(+0.202766)
-0.29188581
2/10/2023$65.00$0.917Put2565374236
(+67)
0.862189
(+0.203347)
-0.238825108
2/10/2023$64.00$0.710Put3731051111133
(+1056)
0.876617
(+0.213802)
-0.193743125
2/10/2023$63.00$0.520Put50027656793
(+335)
0.885939
(+0.220071)
-0.151272119
2/10/2023$62.00$0.395Put44652165288
(+50)
0.904624
(+0.23078)
-0.11941987
2/10/2023$61.00$0.290Put224558240
(+78)
0.917753
(+0.235889)
-0.09166884
2/10/2023$60.00$0.215Put1,446304374172
(+1)
0.936301
(+0.245367)
-0.070303183
2/10/2023$59.00$0.155Put2204497111
(+6)
0.951415
(+0.240031)
-0.05264746
2/10/2023$58.00$0.105Put1447112211
(+36)
0.958138
(+0.229232)
-0.03752828
2/10/2023$57.50$0.095Put5533196
(+0)
0.978589
(+0.23696)
-0.03379113
2/10/2023$57.00$0.075Put3161127696
(+0)
0.976173
(+0.231158)
-0.02760547
2/10/2023$56.00$0.055Put2015184521
(+12)
1.00057
(+0.228373)
-0.02060426
2/10/2023$55.00$0.035Put8992186890
(+2)
1.00529
(+0.214914)
-0.01378763
2/10/2023$54.00$0.025Put294324252
(+0)
1.02915
(+0.207465)
-0.0100133
2/10/2023$53.00$0.020Put1211131
(+0)
1.06801
(+0.176695)
-0.0079295
2/10/2023$52.00$0.015Put44222229
(+0)
1.09804
(+0.163603)
-0.0059767
2/10/2023$51.00$0.015Put11033
(+0)
1.1655
(+0.207236)
-0.0056481
2/10/2023$50.00$0.010Put10134
(-3)
1.18057
(+0.208495)
-0.0038721
2/10/2023$49.50$0.015Put0000
(+0)
1.26941
(+0.269719)
-0.0052150
2/10/2023$49.00$0.015Put00015
(-3)
1.30392
(+0.276289)
-0.0050840
2/10/2023$48.50$0.015Put0000
(+0)
1.3393
(+0.311365)
-0.0049590
2/10/2023$48.00$0.015Put00017
(+0)
1.37479
(+0.265718)
-0.0048340
2/10/2023$47.50$0.015Put0001
(+0)
1.41079
(+0.250601)
-0.0047190
2/10/2023$47.00$0.015Put0001
(+0)
1.44707
(+0.235212)
-0.0046070
2/10/2023$46.50$0.015Put0000
(+0)
1.48363
(+0.252007)
-0.0044980
2/10/2023$46.00$0.015Put00031
(+0)
1.52104
(+0.26943)
-0.0043920
2/10/2023$45.50$0.012Put0000
(+0)
1.52104
(+0.28136)
-0.0035820
2/10/2023$45.00$0.009Put00012
(+0)
1.52104
(+0.29341)
-0.00290
2/10/2023$44.50$0.007Put0000
(+0)
1.52104
(+0.30347)
-0.0023320
2/10/2023$44.00$0.006Put0000
(+0)
1.52104
(+0.25378)
-0.0018610
2/10/2023$43.50$0.005Put0000
(+0)
1.52104
(+0.20353)
-0.0014750
2/10/2023$43.00$0.003Put00011
(+0)
1.52104
(+0.13778)
-0.0011590
2/10/2023$42.50$0.003Put0000
(+0)
1.52104
(+0.13324)
-0.0009040
2/10/2023$42.00$0.002Put0001
(+0)
1.52104
(+0.12864)
-0.0006990
2/10/2023$41.50$0.001Put0000
(+0)
1.52104
(+0.12399)
-0.0005360
2/10/2023$41.00$0.001Put00031
(+0)
1.52104
(+0.04733)
-0.0004070
2/10/2023$40.00$0.001Put500035
(+33)
1.52104
(+0.09044)
-0.0002281
2/10/2023$39.00$0.000Put0007
(+0)
1.52104
(-0.03498)
-0.0001230
2/10/2023$35.00$0.000Put0000
(+0)
1.52104
(-0.03498)
-0.00000600
2/10/2023$30.00$0.000Put0000
(+0)
1.52104
(-0.03498)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page (NYSE:RCL) was last updated on 2/7/2023 by MarketBeat.com Staff