NYSE:RCL

Royal Caribbean Group Options Chain and Prices

$85.39

+0.89 (+1.05 %)

(As of 04/16/2021 04:00 PM ET)

Add

Compare

Today's Range

$84.70

Now: $85.39▼

$86.82

50-Day Range

$81.58

MA: $88.57▼

$94.55

52-Week Range

$31.41

Now: $85.39▼

$99.24

Volume2.46 million shs

Average Volume5.16 million shs

Market Capitalization$21.74 billion

P/E RatioN/A

Dividend YieldN/A

Beta2.86

Royal Caribbean Group (NYSE:RCL) Options Chain

Options Date:

Options Type:

Moneyness:

Strike Price: $

Expires	Strike Price	Close Price	Put/Call	Volume	Volume Ask	Volume Bid	Open Interest	Implied Volatility	Delta	Trades
4/23/2021	$140.00	$0.010	Call	0	0	0	0 (+0)	1.25956 (-0.060086)	0.003005	0
4/23/2021	$135.00	$0.000	Call	0	0	0	1 (+0)		0.0	0
4/23/2021	$130.00	$0.000	Call	0	0	0	3 (+0)		0.0	0
4/23/2021	$125.00	$0.505	Call	0	0	0	1 (+0)	1.67799	0.063786	0
4/23/2021	$120.00	$0.015	Call	17	17	0	116 (+0)	0.919915 (-0.150685)	0.004564	3
4/23/2021	$115.00	$0.025	Call	5	4	0	24 (+0)	0.877663	0.008457	5
4/23/2021	$110.00	$0.000	Call	50	0	50	219 (+0)	0.796875 (-0.331345)	0.0	1
4/23/2021	$107.00	$0.050	Call	0	0	0	8 (+0)	0.756843 (+0.004203)	0.017864	0
4/23/2021	$106.00	$0.000	Call	0	0	0	0 (+0)		0.0	0
4/23/2021	$105.00	$0.055	Call	9	0	9	120 (+0)	0.701495 (-0.207804)	0.018788	1

4/23/2021	$104.00	$0.000	Call	0	0	0	2 (+0)		0.0	0
4/23/2021	$103.00	$0.055	Call	0	0	0	6 (+0)	0.646268	0.020171	0
4/23/2021	$102.00	$0.060	Call	0	0	0	6 (+0)	0.62611	0.022398	0
4/23/2021	$101.00	$0.060	Call	0	0	0	2 (+0)	0.597044	0.023339	0
4/23/2021	$100.00	$0.065	Call	122	0	120	323 (+9)	0.574628 (+0.008233)	0.025892	3
4/23/2021	$99.50	$0.070	Call	0	0	0	5 (+3)	0.566214 (-0.168216)	0.027997	0
4/23/2021	$99.00	$0.070	Call	2	0	0	9 (-2)	0.55079 (-0.008432)	0.028669	1
4/23/2021	$98.50	$0.465	Call	0	0	0	8 (+0)	0.796435	0.107525	0
4/23/2021	$98.00	$0.260	Call	0	0	0	23 (+5)	0.671491 (-0.008131)	0.07569	0
4/23/2021	$97.50	$0.245	Call	0	0	0	9 (+1)	0.643734 (+0.042019)	0.074498	0
4/23/2021	$97.00	$0.250	Call	8	4	0	15 (+3)	0.62772 (+0.067481)	0.077368	5
4/23/2021	$96.50	$0.240	Call	0	0	0	12 (-4)	0.602704 (+0.0554)	0.077269	0
4/23/2021	$96.00	$0.160	Call	43	42	1	99 (-11)	0.532865 (-0.007914)	0.060549	2
4/23/2021	$95.50	$0.100	Call	3	1	2	73 (+4)	0.467754 (-0.062248)	0.045038	3
4/23/2021	$95.00	$0.090	Call	143	117	21	281 (-5)	0.441221 (-0.080341)	0.043191	14
4/23/2021	$94.50	$0.115	Call	0	0	0	14 (+0)	0.444526 (-0.078618)	0.053061	0
4/23/2021	$94.00	$0.130	Call	11	3	7	298 (+102)	0.437161 (-0.067282)	0.059795	8
4/23/2021	$93.50	$0.145	Call	1	1	0	144 (+133)	0.428258 (-0.067289)	0.066784	1
4/23/2021	$93.00	$0.160	Call	6	0	0	130 (+38)	0.417969 (-0.072169)	0.074101	5
4/23/2021	$92.50	$0.185	Call	13	0	0	15 (+2)	0.411906 (-0.06904)	0.084793	4
4/23/2021	$92.00	$0.215	Call	22	0	14	427 (+210)	0.406224 (-0.070288)	0.097283	9
4/23/2021	$91.50	$0.250	Call	1	0	0	112 (+36)	0.400495 (-0.069641)	0.111557	1
4/23/2021	$91.00	$0.290	Call	350	234	114	95 (+11)	0.394385 (-0.064103)	0.127625	32
4/23/2021	$90.50	$0.350	Call	11	6	1	76 (+3)	0.393144 (-0.075086)	0.14911	6
4/23/2021	$90.00	$0.410	Call	287	54	88	426 (+149)	0.388445 (-0.056894)	0.170927	70
4/23/2021	$89.00	$0.590	Call	252	174	14	286 (+114)	0.387237 (-0.087334)	0.22805	41
4/23/2021	$88.00	$0.840	Call	291	101	91	307 (+0)	0.388626 (-0.050825)	0.297199	33
4/23/2021	$87.00	$1.145	Call	49	31	4	143 (+53)	0.386209 (-0.048857)	0.373553	28
4/23/2021	$86.00	$1.520	Call	57	24	26	294 (+51)	0.382048 (-0.06198)	0.456981	33
4/23/2021	$85.00	$2.000	Call	95	48	34	1495 (+1387)	0.38208 (-0.08276)	0.544992	38
4/23/2021	$84.00	$2.660	Call	17	2	11	63 (+27)	0.402662 (-0.067961)	0.626367	7
4/23/2021	$83.00	$3.350	Call	2	0	0	41 (+2)	0.413545 (-0.03318)	0.69999	2
4/23/2021	$82.00	$4.450	Call	2	0	0	7 (+2)	0.515051 (+0.061309)	0.72696	1
4/23/2021	$81.00	$4.155	Call	4	1	1	12 (+0)	0.0	1.0	3
4/23/2021	$80.00	$5.775	Call	2	1	1	276 (+1)	0.447087 (-0.082756)	0.860839	2
4/23/2021	$75.00	$10.500	Call	20	0	0	146 (+0)	0.549351	0.959374	2
4/23/2021	$70.00	$15.250	Call	0	0	0	2 (+0)			0
4/23/2021	$65.00	$20.600	Call	8	0	0	1 (+0)	1.15027	0.963471	2
4/23/2021	$60.00	$25.450	Call	6	0	0	0 (+0)	1.16913	0.988106	1
4/23/2021	$55.00	$30.500	Call	0	0	0	0 (+0)	1.55226	0.984374	0
4/23/2021	$50.00	$35.475	Call	0	0	0	0 (+0)	1.77998	0.989119	0
4/23/2021	$45.00	$40.425	Call	0	0	0	0 (+0)	1.88559	0.995112	0
4/23/2021	$140.00	$54.475	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$135.00	$49.450	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$130.00	$44.375	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$125.00	$39.475	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$120.00	$34.375	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$115.00	$29.200	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$110.00	$24.175	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$107.00	$21.150	Put	0	0	0	1 (+0)	0.0		0
4/23/2021	$106.00	$20.075	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$105.00	$19.125	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$104.00	$18.100	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$103.00	$17.075	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$102.00	$16.075	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$101.00	$15.125	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$100.00	$14.100	Put	0	0	0	26 (+25)	0.0		0
4/23/2021	$99.50	$13.675	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$99.00	$13.025	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$98.50	$12.675	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$98.00	$12.325	Put	0	0	0	5 (+0)	0.0		0
4/23/2021	$97.50	$11.925	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$97.00	$11.425	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$96.50	$10.650	Put	1	0	1	0 (+0)	0.0		1
4/23/2021	$96.00	$10.450	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$95.50	$9.625	Put	0	0	0	0 (+0)	0.0		0
4/23/2021	$95.00	$9.150	Put	0	0	0	2 (+0)	0.0		0
4/23/2021	$94.50	$9.050	Put	0	0	0	1 (+0)	0.0		0
4/23/2021	$94.00	$8.225	Put	0	0	0	3 (+0)	0.0		0
4/23/2021	$93.50	$7.875	Put	0	0	0	5 (+0)	0.0		0
4/23/2021	$93.00	$7.375	Put	10	0	0	26 (+0)	0.0		3
4/23/2021	$92.50	$7.025	Put	0	0	0	5 (+0)	0.0		0
4/23/2021	$92.00	$5.975	Put	1	0	0	15 (+0)	0.0		1
4/23/2021	$91.50	$5.875	Put	2	0	0	24 (+0)	0.0		2
4/23/2021	$91.00	$5.225	Put	2	2	0	14 (+0)	0.0		1
4/23/2021	$90.50	$5.150	Put	21	0	0	10 (+3)	0.234375 (+0.00084)	-0.964476	3
4/23/2021	$90.00	$5.250	Put	4	1	0	51 (+0)	0.458691 (-0.022809)	-0.787548	3
4/23/2021	$89.00	$4.450	Put	17	2	0	102 (+0)	0.453595 (+0.125875)	-0.736068	6
4/23/2021	$88.00	$3.425	Put	23	6	0	75 (-8)	0.379677 (-0.11777)	-0.707237	8
4/23/2021	$87.00	$2.765	Put	118	2	9	158 (+2)	0.390615 (-0.060348)	-0.626456	23
4/23/2021	$86.00	$1.965	Put	25	0	15	305 (+4)	0.344131 (-0.047769)	-0.549589	7
4/23/2021	$85.00	$1.715	Put	92	42	24	434 (+45)	0.403333 (-0.052821)	-0.456435	45
4/23/2021	$84.00	$1.270	Put	113	95	15	414 (+32)	0.401686 (-0.048021)	-0.372666	17
4/23/2021	$83.00	$0.920	Put	46	18	9	453 (+8)	0.400905 (-0.054271)	-0.295201	17
4/23/2021	$82.00	$0.690	Put	42	5	8	204 (+104)	0.418874 (-0.03513)	-0.231285	19
4/23/2021	$81.00	$0.495	Put	34	7	20	64 (+25)	0.42278 (-0.04138)	-0.17608	8
4/23/2021	$80.00	$0.345	Put	114	14	30	378 (+83)	0.435364 (-0.040712)	-0.129742	40
4/23/2021	$75.00	$0.070	Put	23	0	20	108 (+16)	0.514063 (-0.044302)	-0.028677	9
4/23/2021	$70.00	$0.055	Put	8	0	0	133 (+1)	0.700821 (+0.056307)	-0.017206	2
4/23/2021	$65.00	$0.055	Put	1	0	0	163 (-2)	0.929462 (+0.090009)	-0.013349	1
4/23/2021	$60.00	$0.000	Put	1	0	0	14 (+0)	1.41194	0.0	1
4/23/2021	$55.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/23/2021	$50.00	$0.000	Put	0	0	0	0 (+0)		0.0	0
4/23/2021	$45.00	$0.000	Put	0	0	0	0 (+0)		0.0	0

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 4/18/2021 by MarketBeat.com Staff

30 Days of MarketBeat All Access for $1.00

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your Risk-Free Trial Subscription Here

Your Ultimate Investing Toolkit

Just $1.00 for your first month.

Royal Caribbean Group Options Chain and Prices

Adding

Adding

Adding Royal Caribbean Group

Options Chain

Royal Caribbean Group (NYSE:RCL) Options Chain

30 Days of MarketBeat All Access for $1.00

Resources

Premium Research Tools

Market Data and Calendars

Investing Education and Resources