Singapore markets open in 1 hour 55 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
125.30+1.04 (+0.84%)
At close: 04:00PM EST
125.32 +0.02 (+0.02%)
After hours: 06:04PM EST
In the money
Show:ListStraddle
Callsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240308C000700002024-02-27 10:56AM EST70.0054.3053.5557.950.00-7064278.91%
RCL240308C000800002024-03-04 11:47AM EST80.0046.6544.6047.95+5.67+13.84%1010262.31%
RCL240308C000850002024-03-04 11:48AM EST85.0041.6138.6042.40+11.54+38.38%-5170.31%
RCL240308C000950002024-02-28 2:19PM EST95.0028.0229.1032.400.00--10148.63%
RCL240308C001030002024-03-01 3:54PM EST103.0021.0022.1522.850.00-2295.12%
RCL240308C001060002024-02-09 10:07AM EST106.0013.6419.1519.900.00--885.45%
RCL240308C001090002024-02-27 3:22PM EST109.0014.8616.2016.900.00-202775.29%
RCL240308C001100002024-03-01 2:23PM EST110.0015.3015.1516.200.00-31078.22%
RCL240308C001110002024-02-28 3:39PM EST111.0011.5814.2014.950.00--268.75%
RCL240308C001120002024-02-22 10:36AM EST112.0012.1013.2513.950.00-4266.11%
RCL240308C001130002024-03-01 1:55PM EST113.0012.3212.2012.950.00-537760.74%
RCL240308C001140002024-03-01 3:32PM EST114.0010.4311.2012.000.00-53257.91%
RCL240308C001150002024-03-01 1:45PM EST115.0010.448.7011.100.00-22071.58%
RCL240308C001160002024-03-01 3:03PM EST116.0010.347.7010.15+1.27+14.00%24668.07%
RCL240308C001170002024-03-04 3:32PM EST117.008.507.658.95+0.25+3.03%55157.32%
RCL240308C001180002024-03-01 10:43AM EST118.006.756.858.000.00-12053.91%
RCL240308C001190002024-03-04 12:25PM EST119.007.956.457.15+3.55+80.68%21152.73%
RCL240308C001200002024-03-04 10:54AM EST120.006.824.655.85+1.82+36.40%313439.94%
RCL240308C001210002024-03-04 10:54AM EST121.005.894.704.95+1.39+30.89%27537.40%
RCL240308C001220002024-03-04 12:29PM EST122.005.263.854.15+1.76+50.29%315836.38%
RCL240308C001230002024-03-04 11:38AM EST123.004.203.203.40+1.15+37.70%1315535.33%
RCL240308C001240002024-03-04 3:36PM EST124.002.622.542.70+0.17+6.94%739134.06%
RCL240308C001250002024-03-04 3:55PM EST125.002.081.932.10+0.11+5.58%3171,30933.30%
RCL240308C001260002024-03-04 3:47PM EST126.001.601.461.62+0.02+1.27%8244833.25%
RCL240308C001270002024-03-04 3:58PM EST127.001.211.101.28-0.04-3.20%9712334.23%
RCL240308C001280002024-03-04 3:55PM EST128.000.930.760.89-0.01-1.06%4071,27032.96%
RCL240308C001290002024-03-04 3:59PM EST129.000.620.540.64-0.10-13.89%1428833.01%
RCL240308C001300002024-03-04 3:58PM EST130.000.460.350.48-0.08-14.81%7317533.84%
RCL240308C001310002024-03-04 3:33PM EST131.000.320.260.35-0.15-31.91%65034.38%
RCL240308C001320002024-03-04 3:58PM EST132.000.230.350.25+0.01+4.55%454,40934.82%
RCL240308C001330002024-03-04 3:35PM EST133.000.140.110.30-0.05-26.32%111840.33%
RCL240308C001340002024-03-01 12:27PM EST134.000.340.170.210.00-41840.14%
RCL240308C001350002024-03-04 1:15PM EST135.000.080.040.11-0.08-50.00%1003637.89%
RCL240308C001360002024-03-04 11:49AM EST136.000.070.030.13+0.03+75.00%6742.19%
RCL240308C001370002024-03-04 10:24AM EST137.000.050.040.15-0.06-54.55%11646.48%
RCL240308C001380002024-02-28 9:42AM EST138.000.090.010.360.00-409151.56%
RCL240308C001390002024-02-23 10:26AM EST139.000.190.010.330.00-2053.71%
RCL240308C001400002024-03-01 12:54PM EST140.000.050.010.050.00-21845.70%
RCL240308C001420002024-02-07 9:54AM EST142.000.250.000.310.00--561.13%
RCL240308C001450002024-02-22 11:45AM EST145.000.200.000.300.00-131768.75%
RCL240308C001550002024-01-31 3:25PM EST155.000.570.001.260.00--1123.54%
RCL240308C001600002024-01-30 10:09AM EST160.000.310.000.750.00--0123.05%
RCL240308C001650002024-01-30 10:09AM EST165.000.230.000.750.00--0135.06%
Putsfor8 March 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240308P001000002024-03-04 3:09PM EST100.000.010.000.020.00-630971.88%
RCL240308P001030002024-03-04 11:08AM EST103.000.010.010.30-0.65-98.48%-390.82%
RCL240308P001040002024-02-26 10:16AM EST104.000.080.010.300.00-41087.11%
RCL240308P001050002024-02-29 1:31PM EST105.000.120.010.300.00-216183.40%
RCL240308P001060002024-02-28 12:57PM EST106.000.100.010.300.00-16779.69%
RCL240308P001070002024-03-04 1:04PM EST107.000.030.030.31-0.04-57.14%1977.15%
RCL240308P001080002024-02-29 3:03PM EST108.000.090.020.310.00-71473.05%
RCL240308P001090002024-03-01 11:26AM EST109.000.360.020.310.00-24469.24%
RCL240308P001100002024-03-04 11:39AM EST110.000.040.020.07-0.03-42.86%715452.73%
RCL240308P001110002024-02-28 10:58AM EST111.000.190.020.320.00-45162.11%
RCL240308P001120002024-02-28 11:01AM EST112.000.240.020.350.00-25159.38%
RCL240308P001130002024-03-04 11:29AM EST113.000.050.030.400.00-106357.42%
RCL240308P001140002024-03-04 2:33PM EST114.000.060.030.23-0.05-45.45%128054.30%
RCL240308P001150002024-03-04 1:18PM EST115.000.090.040.16-0.04-30.77%1411246.48%
RCL240308P001160002024-03-04 3:23PM EST116.000.070.050.18-0.12-63.16%1717843.85%
RCL240308P001170002024-03-04 10:55AM EST117.000.110.050.13-0.14-56.00%97537.21%
RCL240308P001180002024-03-04 11:34AM EST118.000.130.140.20-0.25-65.79%4320037.01%
RCL240308P001190002024-03-04 1:20PM EST119.000.210.200.24-0.25-54.35%48634.67%
RCL240308P001200002024-03-04 2:49PM EST120.000.250.280.34-0.42-62.69%1516633.89%
RCL240308P001210002024-03-04 3:32PM EST121.000.400.380.47-0.60-60.00%17720732.91%
RCL240308P001220002024-03-04 3:33PM EST122.000.630.590.71-0.55-46.61%2045833.40%
RCL240308P001230002024-03-04 3:33PM EST123.000.900.850.98-0.44-32.84%1045633.01%
RCL240308P001240002024-03-04 3:36PM EST124.001.231.181.31-0.76-38.19%4247832.47%
RCL240308P001250002024-03-04 3:52PM EST125.001.621.531.74-1.08-40.00%46110532.28%
RCL240308P001260002024-03-04 3:59PM EST126.002.152.082.20-0.87-28.81%684031.18%
RCL240308P001270002024-03-04 12:58PM EST127.002.262.592.90-0.60-20.98%96332.81%
RCL240308P001280002024-03-04 10:36AM EST128.002.753.253.60-1.55-36.05%28333.15%
RCL240308P001290002024-03-04 12:00PM EST129.003.354.104.30-1.65-33.00%561732.08%
RCL240308P001300002024-03-04 3:59PM EST130.005.104.905.95-4.07-44.38%97951.03%
RCL240308P001310002024-02-27 12:06PM EST131.007.955.756.800.00--652.93%