Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.29+4.10 (+2.50%)
At close: 04:00PM EDT
168.40 +0.11 (+0.07%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240726C000850002024-06-24 12:46PM EDT85.0069.3881.3584.950.00--21333.20%
RCL240726C000950002024-07-17 10:23AM EDT95.0073.3571.3574.450.00--3264.26%
RCL240726C001150002024-07-17 3:20PM EDT115.0050.4051.3555.100.00--3210.55%
RCL240726C001200002024-07-15 11:31AM EDT120.0046.4946.4050.000.00-612188.96%
RCL240726C001250002024-07-16 3:16PM EDT125.0047.6041.4044.850.00-56166.80%
RCL240726C001300002024-07-15 10:02AM EDT130.0035.2836.4040.150.00-1837157.37%
RCL240726C001350002024-07-15 3:39PM EDT135.0030.8131.4035.250.00-1265.63%
RCL240726C001390002024-07-17 3:43PM EDT139.0026.9227.4531.200.00--157.81%
RCL240726C001400002024-07-18 9:59AM EDT140.0026.7026.4530.200.00-697655.86%
RCL240726C001420002024-06-18 2:27PM EDT142.0013.1020.5524.650.00-110.00%
RCL240726C001440002024-07-01 10:00AM EDT144.0015.1022.4526.600.00--264.84%
RCL240726C001450002024-07-18 11:14AM EDT145.0019.3821.4525.500.00-51359.77%
RCL240726C001470002024-06-25 11:00AM EDT147.0016.0019.5023.750.00-1462.11%
RCL240726C001480002024-06-18 10:25AM EDT148.007.2015.5519.600.00--20.00%
RCL240726C001490002024-06-26 9:30AM EDT149.0014.2117.5021.250.00-1294.38%
RCL240726C001500002024-07-18 1:51PM EDT150.0014.4016.5020.750.00-236754.59%
RCL240726C001525002024-07-19 9:40AM EDT152.5015.6014.0518.00+2.90+22.83%51186.43%
RCL240726C001550002024-07-17 10:56AM EDT155.0013.6311.6515.450.00-29176.78%
RCL240726C001575002024-07-17 9:30AM EDT157.5012.359.2513.050.00-57269.19%
RCL240726C001600002024-07-19 3:12PM EDT160.008.707.9011.00+1.82+26.45%3312365.75%
RCL240726C001625002024-07-19 9:30AM EDT162.506.226.407.30+1.82+41.36%49440.58%
RCL240726C001650002024-07-19 3:53PM EDT165.004.854.655.15+2.05+73.21%4421635.23%
RCL240726C001675002024-07-19 3:52PM EDT167.503.223.103.50+1.32+69.47%7315233.30%
RCL240726C001700002024-07-19 3:57PM EDT170.002.001.912.15+0.75+60.00%22236931.31%
RCL240726C001725002024-07-19 3:58PM EDT172.501.210.891.64-0.56-31.64%4638235.38%
RCL240726C001750002024-07-19 3:58PM EDT175.000.620.460.90+0.17+37.78%2313433.69%
RCL240726C001775002024-07-19 3:59PM EDT177.500.430.100.44+0.16+59.26%25432.28%
RCL240726C001800002024-07-19 3:54PM EDT180.000.180.100.30-0.12-40.00%106034.52%
RCL240726C001825002024-07-16 2:34PM EDT182.501.620.000.650.00--148.49%
RCL240726C001850002024-06-25 12:38PM EDT185.000.690.002.180.00-5663.04%
RCL240726C001875002024-07-17 12:39PM EDT187.500.100.002.160.00--168.73%
RCL240726C001900002024-07-17 2:04PM EDT190.000.200.000.950.00-51459.96%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240726P001050002024-07-11 10:32AM EDT105.000.020.002.120.00--5220.31%
RCL240726P001200002024-07-15 10:40AM EDT120.000.020.001.150.00-55146.78%
RCL240726P001250002024-07-18 12:05PM EDT125.000.050.001.750.00-127144.53%
RCL240726P001300002024-07-18 11:38AM EDT130.000.100.000.280.00-33791.21%
RCL240726P001350002024-07-11 11:15AM EDT135.000.330.001.550.00-1036110.64%
RCL240726P001390002024-07-11 12:47PM EDT139.000.390.002.150.00-423107.67%
RCL240726P001400002024-07-18 11:50AM EDT140.000.110.050.34-0.01-8.33%16172.07%
RCL240726P001410002024-07-16 11:01AM EDT141.001.140.001.750.00-2396.09%
RCL240726P001430002024-07-16 11:01AM EDT143.001.150.001.150.00-2381.25%
RCL240726P001440002024-07-16 1:00PM EDT144.000.100.002.150.00-51592.38%
RCL240726P001450002024-07-17 1:17PM EDT145.000.100.002.000.00-32087.55%
RCL240726P001460002024-07-18 1:01PM EDT146.000.270.002.190.00-43886.79%
RCL240726P001470002024-07-11 2:43PM EDT147.000.800.001.550.00-42675.93%
RCL240726P001480002024-07-10 3:06PM EDT148.001.080.002.210.00-2780.91%
RCL240726P001490002024-07-15 12:55PM EDT149.000.280.001.150.00-11364.89%
RCL240726P001500002024-07-19 10:58AM EDT150.000.110.010.26-0.08-42.11%5110451.71%
RCL240726P001525002024-07-19 3:08PM EDT152.500.100.050.25-0.30-75.00%737845.31%
RCL240726P001550002024-07-19 3:12PM EDT155.000.510.020.51-0.15-22.73%251746.83%
RCL240726P001575002024-07-19 3:56PM EDT157.500.210.100.48-0.84-80.00%49139.31%
RCL240726P001600002024-07-19 3:51PM EDT160.000.500.140.55-1.26-71.59%378733.84%
RCL240726P001625002024-07-19 3:42PM EDT162.500.830.651.11-2.08-71.48%1414735.11%
RCL240726P001650002024-07-19 3:38PM EDT165.001.691.181.64-2.71-61.59%1614432.62%
RCL240726P001675002024-07-19 3:42PM EDT167.502.492.202.49-1.51-37.75%536530.92%
RCL240726P001700002024-07-19 3:59PM EDT170.003.553.403.85-4.15-53.90%2747531.20%
RCL240726P001725002024-07-18 3:06PM EDT172.505.454.806.10-3.85-41.40%237338.38%
RCL240726P001750002024-07-17 1:28PM EDT175.0010.005.209.250.00--1255.10%
RCL240726P001800002024-07-12 3:59PM EDT180.0014.209.5513.800.00-3465.38%
RCL240726P001900002024-07-17 9:49AM EDT190.0020.7019.6023.800.00--092.26%