Singapore markets open in 7 hours 13 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
153.66+2.54 (+1.68%)
As of 01:47PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240628C000850002024-06-24 12:46PM EDT85.0069.0268.0070.10+4.70+7.31%2121266.21%
RCL240628C000900002024-06-06 11:51AM EDT90.0065.2762.9565.150.00--1243.56%
RCL240628C000950002024-06-12 3:13PM EDT95.0062.2657.5060.250.00-33201.17%
RCL240628C001000002024-05-31 12:21PM EDT100.0044.8252.6555.150.00-11185.35%
RCL240628C001150002024-06-21 9:48AM EDT115.0034.0537.5540.200.00-326129.49%
RCL240628C001200002024-06-21 9:30AM EDT120.0029.7332.6035.000.00-117105.27%
RCL240628C001250002024-06-14 2:52PM EDT125.0023.6528.3030.050.00-6979115.43%
RCL240628C001270002024-06-07 11:55AM EDT127.0027.3025.6528.100.00-1690.82%
RCL240628C001280002024-06-18 1:46PM EDT128.0024.1324.7027.000.00-1185.74%
RCL240628C001300002024-06-20 3:08PM EDT130.0020.3423.4524.250.00-22679.49%
RCL240628C001310002024-06-17 10:07AM EDT131.0015.4122.3023.250.00--670.12%
RCL240628C001330002024-06-12 12:00PM EDT133.0023.8820.4521.300.00-1372.07%
RCL240628C001350002024-06-04 3:46PM EDT135.0021.7618.5019.350.00-1168.85%
RCL240628C001360002024-06-24 10:29AM EDT136.0017.6517.2518.20+2.30+14.98%41550.98%
RCL240628C001370002024-06-14 2:11PM EDT137.0011.9016.3017.300.00-1255.08%
RCL240628C001380002024-06-24 10:04AM EDT138.0015.3615.3016.25-1.89-10.96%11050.39%
RCL240628C001390002024-06-17 9:51AM EDT139.008.2514.2515.250.00--168.46%
RCL240628C001400002024-06-24 1:31PM EDT140.0013.8813.4014.35+4.38+85.55%11750.59%
RCL240628C001410002024-06-04 12:16PM EDT141.0014.2012.4513.350.00-41464.06%
RCL240628C001420002024-06-14 3:37PM EDT142.008.6011.5012.300.00-2258.94%
RCL240628C001430002024-06-17 12:51PM EDT143.005.7010.6511.450.00-2559.03%
RCL240628C001440002024-06-17 10:48AM EDT144.005.009.6510.350.00-41152.69%
RCL240628C001450002024-06-24 10:13AM EDT145.009.258.759.45+3.04+48.95%206351.17%
RCL240628C001460002024-06-24 11:09AM EDT146.008.278.008.80+2.85+52.58%32654.39%
RCL240628C001470002024-06-24 1:09PM EDT147.007.257.107.40+3.10+74.70%2716741.99%
RCL240628C001480002024-06-24 11:37AM EDT148.007.006.306.55+2.94+72.41%26440.87%
RCL240628C001490002024-06-24 9:53AM EDT149.005.005.555.80+1.71+51.98%19540.94%
RCL240628C001500002024-06-24 1:29PM EDT150.004.914.805.00+1.70+52.96%57986639.45%
RCL240628C001525002024-06-24 1:09PM EDT152.503.203.153.35+1.17+57.64%13523938.21%
RCL240628C001550002024-06-24 1:32PM EDT155.001.931.751.99+0.78+67.83%71840636.16%
RCL240628C001575002024-06-24 1:31PM EDT157.501.081.021.13+0.51+85.00%77349935.99%
RCL240628C001600002024-06-24 1:29PM EDT160.000.560.510.59+0.35+166.67%49860135.91%
RCL240628C001625002024-06-24 1:04PM EDT162.500.320.210.30+0.22+220.00%849536.48%
RCL240628C001650002024-06-24 11:16AM EDT165.000.090.110.18-0.14-60.87%377538.77%
RCL240628C001675002024-06-24 12:55PM EDT167.500.040.010.07-0.03-42.86%42837.89%
RCL240628C001700002024-06-17 9:30AM EDT170.000.100.010.740.00-11059.77%
RCL240628C001725002024-06-05 10:02AM EDT172.500.530.010.750.00--566.41%
RCL240628C001750002024-06-18 10:37AM EDT175.000.220.010.180.00-1256.06%
RCL240628C001950002024-06-24 12:06PM EDT195.000.010.000.730.00-4012115.43%
Putsfor28 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240628P000850002024-06-17 3:26PM EDT85.000.010.000.030.00-511178.13%
RCL240628P000950002024-06-18 3:11PM EDT95.000.010.000.750.00-518220.31%
RCL240628P001000002024-06-20 3:39PM EDT100.000.010.000.750.00--20199.80%
RCL240628P001050002024-06-21 1:50PM EDT105.000.010.000.750.00-12180.08%
RCL240628P001100002024-05-14 3:28PM EDT110.000.190.001.320.00--1180.37%
RCL240628P001150002024-05-29 11:08AM EDT115.000.150.000.750.00--8142.97%
RCL240628P001200002024-06-24 9:48AM EDT120.000.010.000.02-0.34-97.14%468076.56%
RCL240628P001250002024-06-24 11:24AM EDT125.000.010.000.030.00-1747667.19%
RCL240628P001270002024-06-24 12:05PM EDT127.000.010.000.01-0.02-66.67%56656.25%
RCL240628P001280002024-06-24 12:06PM EDT128.000.010.000.01-0.02-66.67%11453.13%
RCL240628P001290002024-06-18 1:56PM EDT129.000.080.000.030.00-9912257.81%
RCL240628P001300002024-06-21 3:12PM EDT130.000.020.000.030.00-184955.47%
RCL240628P001310002024-05-20 10:46AM EDT131.000.650.040.750.00-3488.67%
RCL240628P001320002024-06-21 2:09PM EDT132.000.030.000.030.00-19150.78%
RCL240628P001330002024-06-21 2:19PM EDT133.000.050.010.030.00-22050.39%
RCL240628P001340002024-06-24 11:37AM EDT134.000.250.010.31+0.17+212.50%11365.23%
RCL240628P001350002024-06-21 2:09PM EDT135.000.070.010.440.00-813866.60%
RCL240628P001360002024-06-24 10:21AM EDT136.000.040.010.07-0.08-66.67%13351.56%
RCL240628P001370002024-06-24 12:24PM EDT137.000.050.010.11-0.04-44.44%1116152.73%
RCL240628P001380002024-06-21 3:18PM EDT138.000.120.010.250.00-21521351.47%
RCL240628P001390002024-06-24 11:37AM EDT139.000.280.010.28+0.10+55.56%224956.84%
RCL240628P001400002024-06-24 12:29PM EDT140.000.070.030.28-0.10-58.82%2214153.61%
RCL240628P001410002024-06-24 12:23PM EDT141.000.110.050.11-0.15-57.69%927141.50%
RCL240628P001420002024-06-24 10:53AM EDT142.000.140.070.15-0.21-60.00%22018341.11%
RCL240628P001430002024-06-24 1:16PM EDT143.000.170.130.19-0.33-66.00%2925340.14%
RCL240628P001440002024-06-24 11:57AM EDT144.000.180.190.24-0.42-70.00%2715139.16%
RCL240628P001450002024-06-24 12:14PM EDT145.000.310.270.32-0.50-61.73%26827638.67%
RCL240628P001460002024-06-24 12:53PM EDT146.000.370.370.42-0.45-54.88%2215638.18%
RCL240628P001470002024-06-24 1:23PM EDT147.000.530.490.55-0.92-63.45%21020737.74%
RCL240628P001480002024-06-24 1:03PM EDT148.000.610.650.81-0.79-56.43%25914039.31%
RCL240628P001490002024-06-24 1:10PM EDT149.000.910.820.93-0.86-48.59%11412137.21%
RCL240628P001500002024-06-24 1:23PM EDT150.001.101.071.20-1.00-47.62%18649837.18%
RCL240628P001525002024-06-24 1:09PM EDT152.501.981.842.11-1.60-44.69%36017137.06%
RCL240628P001550002024-06-24 1:31PM EDT155.003.203.153.35-1.76-36.21%20413836.45%
RCL240628P001575002024-06-24 11:18AM EDT157.504.644.805.05-2.26-32.75%21737.28%
RCL240628P001600002024-06-24 1:09PM EDT160.006.906.707.00-5.65-45.02%251237.40%
RCL240628P001625002024-06-14 10:44AM EDT162.5015.258.709.400.00--143.65%
RCL240628P001650002024-06-14 10:44AM EDT165.0017.7511.0511.850.00-6550.15%