$245.81
-3.93-1.57%
가까이에: Sep 18, 5:00 PM EST
$246.55
0.740.3%
시간외: 7:55 PM EST
Benzinga
Benzinga
Benzinga
토요일, 9월 19
Royal Caribbean Group 옵션 체인
RCLNYSE
배당금: 배당락일은 2일 전이었습니다
Royal Caribbean Group Options
View Royal Caribbean Group (RCL) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.58
P/C Ratio (OI)
1.58
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid74.4
Ask77.6
volume0
Intrest0
Strike
170
170
Last Price0.32Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Last Price-
Change
-
Bid69.2
Ask72.6
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid64.2
Ask67.6
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid58.9
Ask62.6
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid54.2
Ask57.6
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid49.3
Ask51.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price104.5Aug 11, 2026
Change
-0%
Bid44.5
Ask46.7
volume0
Intrest1
Strike
200
200
Last Price0.35Sep 18, 2026
Change
0.1530%
Bid-
Ask2
volume1
Intrest2
Last Price-
Change
-
Bid39.2
Ask42.1
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid34.8
Ask36.7
volume0
Intrest0
Strike
210
210
Last Price0.3Sep 16, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Last Price-
Change
-
Bid29
Ask32.5
volume0
Intrest0
Strike
215
215
Last Price0.42Sep 18, 2026
Change
0.27180%
Bid-
Ask0.45
volume7
Intrest1
Last Price27Sep 18, 2026
Change
-
Bid24.7
Ask27.2
volume1
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price25.88Sep 18, 2026
Change
-
Bid22.4
Ask24.7
volume16
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price23.5Sep 18, 2026
Change
-
Bid19.6
Ask22.8
volume16
Intrest0
Strike
225
225
Last Price1.5Sep 17, 2026
Change
-0%
Bid-
Ask2.3
volume0
Intrest2
Last Price-
Change
-
Bid17.4
Ask20.4
volume0
Intrest0
Strike
227.5
227.5
Last Price0.2Sep 18, 2026
Change
-
Bid-
Ask2.4
volume1
Intrest0
Last Price18.15Sep 18, 2026
Change
-
Bid14.9
Ask17.6
volume2
Intrest0
Strike
230
230
Last Price0.5Sep 18, 2026
Change
0.0511.11%
Bid0.05
Ask1.65
volume8
Intrest34
Last Price-
Change
-
Bid12.9
Ask15.9
volume0
Intrest0
Strike
232.5
232.5
Last Price0.6Sep 18, 2026
Change
0.057.69%
Bid0.4
Ask1.25
volume130
Intrest101
Last Price-
Change
-
Bid10.5
Ask13.2
volume0
Intrest0
Strike
235
235
Last Price1.15Sep 18, 2026
Change
0.2122.34%
Bid0.3
Ask1.35
volume19
Intrest139
Last Price11.6Sep 18, 2026
Change
6.937.3%
Bid8.8
Ask11.2
volume2
Intrest1
Strike
237.5
237.5
Last Price1.47Sep 18, 2026
Change
0.3430.09%
Bid0.85
Ask2
volume12
Intrest22
Last Price8.79Sep 18, 2026
Change
4.232.33%
Bid6.8
Ask9.4
volume6
Intrest6
Strike
240
240
Last Price2.28Sep 18, 2026
Change
0.5330.29%
Bid1.55
Ask4
volume46
Intrest292
Last Price-
Change
-
Bid5.5
Ask7.9
volume0
Intrest0
Strike
242.5
242.5
Last Price3.35Sep 18, 2026
Change
1.4576.32%
Bid2.5
Ask3.7
volume45
Intrest12
Last Price5.05Sep 18, 2026
Change
4.8548.99%
Bid3.8
Ask6.3
volume6
Intrest2
Strike
245
245
Last Price4.2Sep 18, 2026
Change
1.2542.37%
Bid3.3
Ask5.3
volume86
Intrest46
Last Price4.1Sep 18, 2026
Change
342.25%
Bid2.65
Ask4.5
volume39
Intrest2
Strike
247.5
247.5
Last Price5.8Sep 18, 2026
Change
1.948.72%
Bid4.4
Ask6.4
volume33
Intrest49
Last Price2.91Sep 18, 2026
Change
3.0951.5%
Bid2.2
Ask3.5
volume135
Intrest24
Strike
250
250
Last Price7Sep 18, 2026
Change
2.4553.85%
Bid6.5
Ask8.3
volume20
Intrest58
Last Price2.15Sep 18, 2026
Change
2.4353.06%
Bid1.15
Ask2.4
volume12
Intrest7
Strike
252.5
252.5
Last Price8.65Sep 18, 2026
Change
2.4539.52%
Bid8.3
Ask10.8
volume16
Intrest15
Last Price1.56Sep 18, 2026
Change
2.0957.26%
Bid0.3
Ask1.9
volume15
Intrest17
Strike
255
255
Last Price10.7Sep 18, 2026
Change
4.3568.5%
Bid10.1
Ask12.2
volume10
Intrest46
Last Price1.2Sep 18, 2026
Change
2.466.67%
Bid0.8
Ask1.35
volume42
Intrest11
Strike
257.5
257.5
Last Price8.5Sep 17, 2026
Change
-0%
Bid11.7
Ask14.3
volume0
Intrest16
Last Price1.06Sep 18, 2026
Change
1.0750.23%
Bid0.5
Ask1.1
volume19
Intrest25
Strike
260
260
Last Price14.86Sep 18, 2026
Change
3.5331.16%
Bid13.6
Ask16.4
volume8
Intrest59
Last Price0.58Sep 18, 2026
Change
0.9461.84%
Bid-
Ask1
volume43
Intrest8
Strike
262.5
262.5
Last Price15.96Sep 18, 2026
Change
-
Bid16
Ask18.4
volume1
Intrest0
Last Price0.38Sep 18, 2026
Change
0.8769.6%
Bid0.2
Ask0.6
volume27
Intrest39
Strike
265
265
Last Price17.34Sep 18, 2026
Change
3.0921.68%
Bid17.9
Ask21
volume1
Intrest24
Last Price0.7Sep 18, 2026
Change
0.3231.37%
Bid-
Ask0.9
volume6
Intrest13
Strike
267.5
267.5
Last Price-
Change
-
Bid20.5
Ask23.2
volume0
Intrest0
Last Price0.27Sep 18, 2026
Change
0.3355%
Bid-
Ask0.5
volume4
Intrest68
Strike
270
270
Last Price18.55Sep 16, 2026
Change
-0%
Bid22.8
Ask25.8
volume0
Intrest33
Last Price0.61Sep 17, 2026
Change
-0%
Bid-
Ask2
volume0
Intrest4
Strike
272.5
272.5
Last Price-
Change
-
Bid25.3
Ask28.5
volume0
Intrest0
Last Price0.4Sep 17, 2026
Change
-0%
Bid-
Ask1.7
volume0
Intrest51
Strike
275
275
Last Price27.65Sep 18, 2026
Change
3.6515.21%
Bid27.7
Ask31
volume2
Intrest36
Last Price0.32Sep 18, 2026
Change
0.0310.34%
Bid-
Ask1.65
volume20
Intrest14
Strike
277.5
277.5
Last Price26Sep 17, 2026
Change
-0%
Bid30.2
Ask33.8
volume0
Intrest1
Last Price0.05Sep 18, 2026
Change
0.2281.48%
Bid0.05
Ask1.3
volume23
Intrest63
Strike
280
280
Last Price26.05Sep 16, 2026
Change
-0%
Bid32.7
Ask36.3
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Strike
282.5
282.5
Last Price-
Change
-
Bid35
Ask38.7
volume0
Intrest0
Last Price0.73Sep 18, 2026
Change
0.056.41%
Bid-
Ask0.7
volume1
Intrest50
Strike
285
285
Last Price33.42Sep 16, 2026
Change
-0%
Bid37.7
Ask40.9
volume0
Intrest0
Last Price0.78Sep 11, 2026
Change
-0%
Bid-
Ask2.2
volume0
Intrest1
Strike
287.5
287.5
Last Price-
Change
-
Bid40.7
Ask43.4
volume0
Intrest0
Last Price0.28Sep 18, 2026
Change
0.21300%
Bid-
Ask1.6
volume16
Intrest67
Strike
290
290
Last Price36.73Sep 16, 2026
Change
-0%
Bid42.7
Ask45.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid45.2
Ask48.4
volume0
Intrest0
Last Price0.3Sep 11, 2026
Change
-0%
Bid-
Ask1.75
volume0
Intrest52
Strike
295
295
Last Price34.6Sep 11, 2026
Change
-0%
Bid47.7
Ask51.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid50.2
Ask53.5
volume0
Intrest0
Last Price0.1Sep 17, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest31
Strike
300
300
Last Price40.2Sep 11, 2026
Change
-0%
Bid52.7
Ask56.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid55.2
Ask58.5
volume0
Intrest0
Last Price1.95Sep 02, 2026
Change
-0%
Bid-
Ask1.2
volume0
Intrest7
Strike
305
305
Last Price42.48Sep 03, 2026
Change
-0%
Bid57.7
Ask61.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid60.2
Ask63.4
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
0.1575%
Bid-
Ask2.15
volume2
Intrest12
Strike
310
310
Last Price52.12Sep 09, 2026
Change
-0%
Bid62.7
Ask66.2
volume0
Intrest0
Last Price0.66Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
315
315
Last Price-
Change
-
Bid67.7
Ask71.2
volume0
Intrest0
Last Price0.05Sep 09, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest5
Strike
320
320
Last Price-
Change
-
Bid72.7
Ask76.3
volume0
Intrest0
Last Price11.18Aug 10, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest1
Strike
325
325
Last Price75.4Sep 17, 2026
Change
-0%
Bid77.7
Ask80.9
volume0
Intrest0
Last Price0.05Sep 18, 2026
Change
1.1295.73%
Bid-
Ask2.15
volume2
Intrest20
Strike
330
330
Last Price-
Change
-
Bid82.7
Ask85.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
335
335
Last Price-
Change
-
Bid88.5
Ask90.7
volume0
Intrest0
Last Price0.35Sep 03, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest3
Strike
340
340
Last Price-
Change
-
Bid92.7
Ask96.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid97.7
Ask101.2
volume0
Intrest0
Last Price3.75Aug 14, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid102.7
Ask106.2
volume0
Intrest0
Last Price0.15Aug 31, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest4
Strike
355
355
Last Price-
Change
-
Bid107.7
Ask111.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid112.7
Ask116.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid117.7
Ask121.3
volume0
Intrest0
Last Price0.4Aug 19, 2026
Change
-0%
Bid-
Ask2.15
volume0
Intrest11
Strike
370
370
Last Price-
Change
-
Bid122.7
Ask126.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid127.7
Ask131.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid132.7
Ask136.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid137.7
Ask141.3
volume0
Intrest0
Last Price1Aug 10, 2026
Change
-0%
Bid-
Ask2.1
volume0
Intrest1
Strike
390
390
Last Price-
Change
-
Bid142.7
Ask146.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid147.7
Ask151.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid152.7
Ask156.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid162.7
Ask166.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid172.7
Ask176.2
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved