Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.44-0.90 (-1.30%)
At close: 04:03PM EST
68.35 -0.09 (-0.13%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230210C000400002023-01-23 10:20AM EST40.0023.8628.1028.900.00--1189.84%
RCL230210C000430002023-01-27 11:25AM EST43.0020.5525.2025.750.00-1818154.69%
RCL230210C000440002023-01-31 11:04AM EST44.0020.3524.3024.700.00-17159.38%
RCL230210C000460002023-01-03 12:46PM EST46.006.0723.3023.600.00--1256.64%
RCL230210C000490002023-01-04 12:13PM EST49.005.6319.3519.650.00--2124.22%
RCL230210C000500002023-02-03 10:30AM EST50.0019.0018.3018.70+5.58+41.58%153117.58%
RCL230210C000520002023-02-03 3:36PM EST52.0016.3816.3516.65-0.95-5.48%617104.69%
RCL230210C000530002023-02-03 3:48PM EST53.0015.3115.3515.65+4.43+40.72%5598.44%
RCL230210C000540002023-01-25 9:53AM EST54.0014.7214.3514.75+5.77+64.47%258101.95%
RCL230210C000550002023-02-03 3:44PM EST55.0013.3913.4513.65+1.34+11.12%131195.31%
RCL230210C000560002023-02-03 2:31PM EST56.0012.3212.4012.70+0.75+6.48%151488.67%
RCL230210C000570002023-02-03 12:47PM EST57.0011.5511.3511.80+1.36+13.35%77885.55%
RCL230210C000575002023-02-02 11:07AM EST57.5012.6010.9511.300.00-222087.70%
RCL230210C000580002023-02-03 2:07PM EST58.0010.5110.5510.75-0.90-7.89%95086.72%
RCL230210C000590002023-02-03 3:06PM EST59.009.229.559.85-1.88-16.94%307383.79%
RCL230210C000600002023-02-03 3:45PM EST60.008.618.658.90-0.65-7.02%79981.74%
RCL230210C000610002023-02-02 2:03PM EST61.009.357.757.900.00-19377.05%
RCL230210C000620002023-02-03 11:24AM EST62.007.156.907.00-0.86-10.74%36375.78%
RCL230210C000630002023-02-03 11:05AM EST63.006.636.056.20-0.87-11.60%1818075.20%
RCL230210C000640002023-02-03 12:02PM EST64.005.685.255.40-0.60-9.55%426373.93%
RCL230210C000650002023-02-03 3:42PM EST65.004.554.504.65-0.37-7.52%3215172.85%
RCL230210C000660002023-02-03 3:35PM EST66.003.803.853.95-1.00-20.83%12419272.51%
RCL230210C000670002023-02-03 3:53PM EST67.003.203.203.35-0.45-12.33%1161271.88%
RCL230210C000680002023-02-03 3:47PM EST68.002.682.692.74-0.52-16.25%61834671.34%
RCL230210C000690002023-02-03 3:44PM EST69.002.152.202.26-0.43-16.67%58822371.14%
RCL230210C000700002023-02-03 3:47PM EST70.001.801.751.82-0.56-23.73%40171670.31%
RCL230210C000710002023-02-03 3:54PM EST71.001.361.391.47-0.46-25.27%60421770.26%
RCL230210C000720002023-02-03 3:42PM EST72.001.091.081.15-0.25-18.66%33022169.73%
RCL230210C000730002023-02-03 3:25PM EST73.000.860.800.91-0.32-27.12%26215369.19%
RCL230210C000740002023-02-03 3:27PM EST74.000.680.600.68-0.16-19.05%1714468.51%
RCL230210C000750002023-02-03 3:39PM EST75.000.480.460.54-0.27-36.00%17028569.29%
RCL230210C000800002023-02-03 3:44PM EST80.000.140.090.16-0.07-33.33%5110771.68%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230210P000390002023-02-02 1:45PM EST39.000.010.000.030.00-167167.19%
RCL230210P000400002023-02-03 2:22PM EST40.000.020.000.02-0.12-85.71%332153.13%
RCL230210P000410002023-01-17 12:46PM EST41.000.040.000.040.00-10031157.81%
RCL230210P000420002023-01-09 12:56PM EST42.000.380.000.050.00-61156.25%
RCL230210P000430002023-01-10 2:50PM EST43.000.310.000.050.00-211148.44%
RCL230210P000450002023-01-23 11:44AM EST45.000.170.000.040.00-412131.25%
RCL230210P000460002023-01-25 12:20PM EST46.000.170.000.070.00-131134.38%
RCL230210P000470002023-01-18 3:26PM EST47.000.240.000.080.00-11130.47%
RCL230210P000480002023-01-26 9:33AM EST48.000.140.000.060.00-117118.75%
RCL230210P000490002023-02-03 12:29PM EST49.000.020.000.05-0.13-86.67%318110.16%
RCL230210P000500002023-02-03 3:53PM EST50.000.060.000.05+0.04+200.00%537104.69%
RCL230210P000510002023-01-25 3:44PM EST51.000.220.010.060.00-733103.13%
RCL230210P000520002023-02-01 1:24PM EST52.000.160.020.070.00-129100.39%
RCL230210P000530002023-02-02 2:05PM EST53.000.030.010.090.00-43195.70%
RCL230210P000540002023-02-02 1:44PM EST54.000.070.010.080.00-175288.28%
RCL230210P000550002023-02-03 11:22AM EST55.000.050.010.10-0.04-44.44%48884.77%
RCL230210P000560002023-02-03 3:38PM EST56.000.060.050.10-0.30-83.33%1550982.81%
RCL230210P000570002023-02-03 12:46PM EST57.000.070.060.13-0.17-70.83%19680.08%
RCL230210P000575002023-02-02 12:14PM EST57.500.130.080.150.00-39679.69%
RCL230210P000580002023-02-03 3:34PM EST58.000.140.110.15-0.03-17.65%5317578.13%
RCL230210P000590002023-02-03 2:55PM EST59.000.190.160.19-0.01-5.00%1010576.37%
RCL230210P000600002023-02-03 1:45PM EST60.000.300.220.25+0.06+25.00%717174.41%
RCL230210P000610002023-02-03 3:46PM EST61.000.350.300.34+0.04+12.90%11016273.05%
RCL230210P000620002023-02-03 3:39PM EST62.000.470.420.46-0.03-6.00%8223872.17%
RCL230210P000630002023-02-03 3:10PM EST63.000.660.570.620.00-44645871.29%
RCL230210P000640002023-02-03 3:04PM EST64.000.910.780.83+0.21+30.00%1,3207770.90%
RCL230210P000650002023-02-03 2:28PM EST65.001.131.041.08+0.13+13.00%16216970.31%
RCL230210P000660002023-02-03 3:06PM EST66.001.481.371.41+0.31+26.50%11911070.31%
RCL230210P000670002023-02-03 3:09PM EST67.001.951.711.79+0.55+39.29%3005469.34%
RCL230210P000680002023-02-03 3:57PM EST68.002.212.172.23+0.28+14.51%30115969.19%
RCL230210P000690002023-02-03 3:54PM EST69.002.792.692.74+0.28+11.16%20813768.99%
RCL230210P000700002023-02-03 3:23PM EST70.003.303.203.35+0.30+10.00%13213868.26%
RCL230210P000800002023-01-23 10:15AM EST80.0016.3211.5011.850.00--170.51%