RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In the money
Show:ListStraddle
Callsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230609C000400002023-06-02 3:58PM EDT40.0046.2050.0550.400.00-21748.44%
RCL230609C000490002023-05-04 10:41AM EDT49.0022.3536.9537.650.00--10.00%
RCL230609C000510002023-06-08 12:03PM EDT51.0040.1939.0039.45+16.23+67.74%77567.97%
RCL230609C000550002023-05-30 3:39PM EDT55.0025.1335.0035.400.00-66479.69%
RCL230609C000560002023-05-08 12:55PM EDT56.0022.0534.8035.250.00--1633.59%
RCL230609C000580002023-06-06 11:01AM EDT58.0032.0032.0032.400.00-12433.59%
RCL230609C000590002023-06-08 11:01AM EDT59.0031.8831.0531.40+11.98+60.20%1016418.75%
RCL230609C000600002023-05-30 3:36PM EDT60.0020.1629.9030.450.00-14424.22%
RCL230609C000620002023-05-30 3:36PM EDT62.0018.1528.0028.350.00-113354.69%
RCL230609C000630002023-06-07 3:20PM EDT63.0028.0527.0527.450.00-131253.13%
RCL230609C000640002023-06-06 9:42AM EDT64.0024.2326.0526.350.00-1119328.13%
RCL230609C000650002023-05-05 11:03AM EDT65.0010.8521.1021.600.00-230.00%
RCL230609C000660002023-06-05 2:28PM EDT66.0021.5024.0024.400.00-163321.88%
RCL230609C000670002023-06-05 2:50PM EDT67.0020.4123.0523.450.00-323212.50%
RCL230609C000680002023-06-06 10:28AM EDT68.0021.8922.0022.400.00-113295.31%
RCL230609C000690002023-06-07 11:17AM EDT69.0021.6521.0521.350.00-29264.84%
RCL230609C000700002023-06-08 1:56PM EDT70.0021.1420.0520.35+4.60+27.81%224252.34%
RCL230609C000710002023-06-07 10:42AM EDT71.0019.6319.0019.350.00-116240.63%
RCL230609C000720002023-06-06 1:13PM EDT72.0018.6018.0518.350.00-133228.91%
RCL230609C000730002023-06-07 12:40PM EDT73.0018.0017.0517.350.00-119216.41%
RCL230609C000740002023-06-08 3:13PM EDT74.0016.8416.0516.35-0.76-4.32%10100204.69%
RCL230609C000750002023-06-08 3:10PM EDT75.0015.8815.0015.40+0.54+3.52%10359207.03%
RCL230609C000760002023-06-08 10:20AM EDT76.0014.5814.0514.35+0.03+0.21%160181.25%
RCL230609C000770002023-06-08 9:55AM EDT77.0013.2513.0513.35-0.70-5.02%187169.92%
RCL230609C000780002023-06-07 10:06AM EDT78.0012.6912.0512.40-0.91-6.69%1185170.31%
RCL230609C000790002023-06-08 11:42AM EDT79.0012.3011.0511.35+0.95+8.37%1243146.88%
RCL230609C000800002023-06-08 3:02PM EDT80.0011.0910.1010.35+0.21+1.93%1368135.16%
RCL230609C000810002023-06-08 3:56PM EDT81.009.209.009.35-1.15-11.11%12545123.83%
RCL230609C000820002023-06-08 3:00PM EDT82.009.198.108.35+0.24+2.68%15349112.50%
RCL230609C000830002023-06-08 3:33PM EDT83.007.287.057.35-0.65-8.20%42283100.78%
RCL230609C000840002023-06-08 2:54PM EDT84.007.106.106.50-0.60-7.79%7515878.91%
RCL230609C000850002023-06-08 10:58AM EDT85.005.935.005.45-0.47-7.34%4716691.21%
RCL230609C000860002023-06-08 2:22PM EDT86.005.404.104.40+0.60+12.50%2634872.27%
RCL230609C000870002023-06-08 3:30PM EDT87.003.473.153.40-0.68-16.39%11837259.18%
RCL230609C000880002023-06-08 10:52AM EDT88.003.222.242.450.00-870750.00%
RCL230609C000890002023-06-08 3:06PM EDT89.002.131.451.57-0.26-10.88%1816742.87%
RCL230609C000900002023-06-08 3:59PM EDT90.000.840.750.88-0.84-50.00%7238640.04%
RCL230609C000910002023-06-08 3:52PM EDT91.000.420.320.43-0.68-61.82%27347139.65%
RCL230609C000920002023-06-08 3:59PM EDT92.000.150.120.15-0.47-75.81%24137037.11%
RCL230609C000950002023-06-08 3:27PM EDT95.000.030.010.03-0.05-62.50%18118952.34%
Putsfor9 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230609P000500002023-05-18 11:03AM EDT50.000.030.000.010.00-121375.00%
RCL230609P000530002023-05-02 9:43AM EDT53.000.590.000.000.00-1150.00%
RCL230609P000540002023-05-04 9:37AM EDT54.000.370.000.040.00-12378.13%
RCL230609P000550002023-05-24 3:30PM EDT55.000.070.000.010.00--1318.75%
RCL230609P000560002023-05-18 9:42AM EDT56.000.070.000.010.00-240312.50%
RCL230609P000570002023-05-25 3:46PM EDT57.000.180.000.010.00-14300.00%
RCL230609P000580002023-05-26 12:32PM EDT58.000.190.000.010.00-13287.50%
RCL230609P000590002023-06-01 2:19PM EDT59.000.050.000.010.00-25275.00%
RCL230609P000600002023-05-30 2:09PM EDT60.000.040.000.010.00-542262.50%
RCL230609P000610002023-05-30 3:27PM EDT61.000.010.000.010.00-1761256.25%
RCL230609P000620002023-05-16 9:30AM EDT62.000.340.000.030.00-151275.00%
RCL230609P000630002023-06-07 11:20AM EDT63.000.020.000.030.00-15262.50%
RCL230609P000640002023-05-17 3:59PM EDT64.000.190.000.030.00-25253.13%
RCL230609P000650002023-06-05 10:24AM EDT65.000.010.000.030.00-7082243.75%
RCL230609P000660002023-06-02 2:41PM EDT66.000.010.000.030.00-169231.25%
RCL230609P000670002023-06-05 10:23AM EDT67.000.010.000.030.00-3093221.88%
RCL230609P000680002023-06-05 10:21AM EDT68.000.010.000.030.00-2073212.50%
RCL230609P000690002023-06-05 1:28PM EDT69.000.010.000.030.00-51202203.13%
RCL230609P000700002023-06-06 2:17PM EDT70.000.010.000.030.00-2047193.75%
RCL230609P000710002023-06-02 3:35PM EDT71.000.010.000.030.00-8106182.81%
RCL230609P000720002023-06-08 2:44PM EDT72.000.020.000.01+0.01+100.00%2334156.25%
RCL230609P000730002023-06-05 2:58PM EDT73.000.010.000.020.00-49157156.25%
RCL230609P000740002023-06-08 2:44PM EDT74.000.020.000.020.00-278146.88%
RCL230609P000750002023-06-05 2:19PM EDT75.000.030.000.020.00-52155137.50%
RCL230609P000760002023-06-06 9:44AM EDT76.000.020.000.020.00-2198128.13%
RCL230609P000770002023-06-08 10:21AM EDT77.000.010.000.01-0.01-50.00%51203112.50%
RCL230609P000780002023-06-08 1:31PM EDT78.000.010.000.01-0.02-66.67%29146103.13%
RCL230609P000790002023-06-08 2:34PM EDT79.000.010.000.01-0.01-50.00%1373193.75%
RCL230609P000800002023-06-08 10:14AM EDT80.000.030.010.020.00-235798.44%
RCL230609P000810002023-06-08 11:02AM EDT81.000.010.010.02-0.03-75.00%823290.63%
RCL230609P000820002023-06-08 3:07PM EDT82.000.010.000.03-0.03-75.00%6421281.25%
RCL230609P000830002023-06-08 12:02PM EDT83.000.020.020.03-0.01-33.33%1247977.34%
RCL230609P000840002023-06-08 3:18PM EDT84.000.020.020.03-0.02-50.00%19648367.97%
RCL230609P000850002023-06-08 2:11PM EDT85.000.020.030.04-0.04-66.67%2118461.72%
RCL230609P000860002023-06-08 3:35PM EDT86.000.040.030.07-0.04-50.00%13519655.08%
RCL230609P000870002023-06-08 1:45PM EDT87.000.050.050.07-0.08-61.54%6511247.66%
RCL230609P000880002023-06-08 3:50PM EDT88.000.120.110.15-0.11-47.83%11317144.73%
RCL230609P000890002023-06-08 3:52PM EDT89.000.260.210.30-0.10-27.78%27824340.92%
RCL230609P000900002023-06-08 3:57PM EDT90.000.600.560.61-0.07-10.45%33728938.48%
RCL230609P000910002023-06-08 3:54PM EDT91.001.131.101.19+0.09+8.65%14320939.65%
RCL230609P000920002023-06-08 3:28PM EDT92.001.771.842.02+0.23+14.94%389045.80%