Singapore markets close in 3 hours 57 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.04-0.38 (-0.86%)
At close: 04:05PM EDT
44.15 +0.11 (+0.25%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220930C000250002022-09-21 3:20PM EDT25.0022.700.000.000.00-300.00%
RCL220930C000300002022-09-01 3:23PM EDT30.0011.150.000.000.00-100.00%
RCL220930C000320002022-09-23 10:29AM EDT32.0012.800.000.000.00-100.00%
RCL220930C000330002022-09-26 9:56AM EDT33.0013.150.000.000.00-200.00%
RCL220930C000340002022-09-26 10:01AM EDT34.0011.950.000.000.00-300.00%
RCL220930C000350002022-09-26 10:31AM EDT35.0010.700.000.000.00-200.00%
RCL220930C000360002022-09-23 12:11PM EDT36.008.150.000.000.00-300.00%
RCL220930C000365002022-09-21 10:11AM EDT36.5010.100.000.000.00--00.00%
RCL220930C000370002022-09-23 9:52AM EDT37.008.640.000.000.00-700.00%
RCL220930C000375002022-09-22 10:33AM EDT37.5010.150.000.000.00--00.00%
RCL220930C000380002022-09-26 3:17PM EDT38.006.650.000.000.00-200.00%
RCL220930C000385002022-09-23 12:20PM EDT38.505.650.000.000.00-1300.00%
RCL220930C000390002022-09-26 12:34PM EDT39.005.450.000.000.00-300.00%
RCL220930C000395002022-09-26 3:10PM EDT39.505.450.000.000.00-100.00%
RCL220930C000400002022-09-26 3:54PM EDT40.004.770.000.000.00-2000.00%
RCL220930C000405002022-09-26 2:37PM EDT40.504.350.000.000.00-2900.00%
RCL220930C000410002022-09-26 1:51PM EDT41.004.000.000.000.00-200.00%
RCL220930C000415002022-09-26 12:38PM EDT41.503.450.000.000.00-300.00%
RCL220930C000420002022-09-26 10:44AM EDT42.003.820.000.000.00-100.00%
RCL220930C000425002022-09-23 1:48PM EDT42.502.950.000.000.00-800.00%
RCL220930C000430002022-09-26 2:49PM EDT43.002.790.000.000.00-500.00%
RCL220930C000435002022-09-26 3:38PM EDT43.502.280.000.000.00-5200.00%
RCL220930C000440002022-09-26 3:58PM EDT44.001.820.000.000.00-10700.00%
RCL220930C000445002022-09-26 3:55PM EDT44.501.690.000.000.00-14203.13%
RCL220930C000450002022-09-26 3:59PM EDT45.001.300.000.000.00-89306.25%
RCL220930C000455002022-09-26 1:58PM EDT45.501.240.000.000.00-11306.25%
RCL220930C000460002022-09-26 2:22PM EDT46.001.010.000.000.00-340012.50%
RCL220930C000465002022-09-26 3:41PM EDT46.500.910.000.000.00-519012.50%
RCL220930C000470002022-09-26 3:50PM EDT47.000.700.000.000.00-237012.50%
RCL220930C000475002022-09-26 3:41PM EDT47.500.620.000.000.00-112025.00%
RCL220930C000480002022-09-26 3:46PM EDT48.000.510.000.000.00-91025.00%
RCL220930C000485002022-09-26 3:21PM EDT48.500.450.000.000.00-95025.00%
RCL220930C000490002022-09-26 3:21PM EDT49.000.370.000.000.00-126025.00%
RCL220930C000495002022-09-26 3:21PM EDT49.500.300.000.000.00-149025.00%
RCL220930C000500002022-09-26 3:55PM EDT50.000.200.000.000.00-284025.00%
RCL220930C000510002022-09-26 1:30PM EDT51.000.150.000.000.00-154025.00%
RCL220930C000520002022-09-26 3:30PM EDT52.000.090.000.000.00-140050.00%
RCL220930C000530002022-09-26 3:36PM EDT53.000.050.000.000.00-90050.00%
RCL220930C000540002022-09-26 1:25PM EDT54.000.040.000.000.00-145050.00%
RCL220930C000550002022-09-26 3:12PM EDT55.000.030.000.000.00-33050.00%
RCL220930C000560002022-09-26 10:29AM EDT56.000.060.000.000.00-30050.00%
RCL220930C000570002022-09-26 3:40PM EDT57.000.010.000.000.00-51050.00%
RCL220930C000580002022-09-26 3:39PM EDT58.000.020.000.000.00-42050.00%
RCL220930C000590002022-09-26 12:45PM EDT59.000.020.000.000.00-8050.00%
RCL220930C000600002022-09-26 9:55AM EDT60.000.030.000.000.00-3050.00%
RCL220930C000610002022-09-26 12:32PM EDT61.000.010.000.000.00-8050.00%
RCL220930C000620002022-09-19 3:59PM EDT62.000.180.000.000.00-7050.00%
RCL220930C000630002022-09-26 9:45AM EDT63.000.020.000.000.00-50050.00%
RCL220930C000640002022-09-21 3:20PM EDT64.000.050.000.000.00-1050.00%
RCL220930C000650002022-09-26 9:47AM EDT65.000.030.000.000.00-3050.00%
RCL220930C000660002022-09-23 3:20PM EDT66.000.020.000.000.00-28050.00%
RCL220930C000670002022-09-26 9:50AM EDT67.000.020.000.000.00-35050.00%
RCL220930C000680002022-09-26 9:43AM EDT68.000.020.000.000.00-10050.00%
RCL220930C000690002022-09-23 1:47PM EDT69.000.020.000.000.00-91050.00%
RCL220930C000700002022-09-22 3:08PM EDT70.000.020.000.000.00--050.00%
RCL220930C000710002022-09-21 9:54AM EDT71.000.040.000.000.00--050.00%
RCL220930C000720002022-09-20 10:51AM EDT72.000.030.000.000.00--050.00%
RCL220930C000730002022-09-20 10:50AM EDT73.000.030.000.000.00--050.00%
RCL220930C000740002022-09-20 1:34PM EDT74.000.020.000.000.00--050.00%
RCL220930C000750002022-09-21 9:40AM EDT75.000.020.000.000.00--050.00%
RCL220930C000760002022-09-19 12:05PM EDT76.000.030.000.000.00--050.00%
RCL220930C000770002022-09-19 12:07PM EDT77.000.040.000.000.00--050.00%
RCL220930C000780002022-09-23 3:58PM EDT78.000.010.000.000.00-43050.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220930P000250002022-09-26 3:06PM EDT25.000.010.000.000.00-90050.00%
RCL220930P000300002022-09-23 3:32PM EDT30.000.050.000.000.00-14050.00%
RCL220930P000320002022-09-26 3:11PM EDT32.000.020.000.000.00-27050.00%
RCL220930P000330002022-09-23 3:55PM EDT33.000.060.000.000.00-26050.00%
RCL220930P000340002022-09-26 1:46PM EDT34.000.050.000.000.00-3050.00%
RCL220930P000345002022-09-26 10:04AM EDT34.500.050.000.000.00-12050.00%
RCL220930P000350002022-09-26 3:06PM EDT35.000.060.000.000.00-28050.00%
RCL220930P000360002022-09-26 12:28PM EDT36.000.090.000.000.00-95050.00%
RCL220930P000365002022-09-23 3:05PM EDT36.500.250.000.000.00-1050.00%
RCL220930P000370002022-09-26 10:16AM EDT37.000.090.000.000.00-2050.00%
RCL220930P000375002022-09-26 10:16AM EDT37.500.110.000.000.00-1050.00%
RCL220930P000380002022-09-26 12:32PM EDT38.000.200.000.000.00-9025.00%
RCL220930P000385002022-09-26 12:31PM EDT38.500.250.000.000.00-8025.00%
RCL220930P000390002022-09-26 3:29PM EDT39.000.300.000.000.00-10025.00%
RCL220930P000395002022-09-26 12:24PM EDT39.500.350.000.000.00-10025.00%
RCL220930P000400002022-09-26 2:23PM EDT40.000.480.000.000.00-230025.00%
RCL220930P000405002022-09-26 1:33PM EDT40.500.580.000.000.00-42025.00%
RCL220930P000410002022-09-26 2:33PM EDT41.000.640.000.000.00-102012.50%
RCL220930P000415002022-09-26 3:50PM EDT41.500.750.000.000.00-64012.50%
RCL220930P000420002022-09-26 3:50PM EDT42.000.920.000.000.00-115012.50%
RCL220930P000425002022-09-26 3:17PM EDT42.501.040.000.000.00-94012.50%
RCL220930P000430002022-09-26 3:53PM EDT43.001.210.000.000.00-15306.25%
RCL220930P000435002022-09-26 3:56PM EDT43.501.520.000.000.00-17503.13%
RCL220930P000440002022-09-26 3:59PM EDT44.001.750.000.000.00-19600.39%
RCL220930P000445002022-09-26 3:50PM EDT44.501.910.000.000.00-35400.00%
RCL220930P000450002022-09-26 3:48PM EDT45.002.150.000.000.00-9200.00%
RCL220930P000455002022-09-26 1:51PM EDT45.502.450.000.000.00-33500.00%
RCL220930P000460002022-09-26 1:59PM EDT46.002.940.000.000.00-24900.00%
RCL220930P000465002022-09-26 1:01PM EDT46.502.870.000.000.00-3800.00%
RCL220930P000470002022-09-26 3:53PM EDT47.003.350.000.000.00-3900.00%
RCL220930P000475002022-09-26 1:51PM EDT47.503.800.000.000.00-300.00%
RCL220930P000480002022-09-26 10:40AM EDT48.003.500.000.000.00-300.00%
RCL220930P000485002022-09-23 3:31PM EDT48.504.840.000.000.00-14000.00%
RCL220930P000490002022-09-26 2:49PM EDT49.004.750.000.000.00-1700.00%
RCL220930P000495002022-09-23 3:58PM EDT49.505.580.000.000.00-1400.00%
RCL220930P000500002022-09-26 2:49PM EDT50.005.600.000.000.00-900.00%
RCL220930P000510002022-09-26 1:51PM EDT51.006.800.000.000.00-100.00%
RCL220930P000520002022-09-26 9:33AM EDT52.006.750.000.000.00-100.00%
RCL220930P000530002022-09-26 10:37AM EDT53.007.800.000.000.00-1000.00%
RCL220930P000540002022-09-23 10:07AM EDT54.009.800.000.000.00-1400.00%
RCL220930P000550002022-09-23 1:02PM EDT55.0011.000.000.000.00-300.00%
RCL220930P000560002022-09-26 10:49AM EDT56.0011.000.000.000.00-100.00%
RCL220930P000570002022-09-23 10:26AM EDT57.0012.450.000.000.00-100.00%
RCL220930P000580002022-09-26 10:30AM EDT58.0012.600.000.000.00-100.00%
RCL220930P000590002022-09-26 11:30AM EDT59.0014.400.000.000.00-100.00%
RCL220930P000600002022-09-23 1:34PM EDT60.0016.300.000.000.00-100.00%
RCL220930P000610002022-09-23 2:02PM EDT61.0017.100.000.000.00-100.00%
RCL220930P000620002022-09-23 3:19PM EDT62.0017.950.000.000.00-800.00%
RCL220930P000650002022-09-26 11:11AM EDT65.0020.350.000.000.00-200.00%
RCL220930P000660002022-09-22 12:31PM EDT66.0018.700.000.000.00--00.00%
RCL220930P000670002022-09-21 2:14PM EDT67.0019.650.000.000.00--00.00%
RCL220930P000680002022-09-26 10:57AM EDT68.0023.000.000.000.00-200.00%
RCL220930P000720002022-09-19 10:07AM EDT72.0020.600.000.000.00--00.00%
RCL220930P000730002022-09-22 10:05AM EDT73.0026.400.000.000.00--00.00%
RCL220930P000750002022-09-19 10:28AM EDT75.0024.500.000.000.00--00.00%