Singapore markets open in 1 hour 55 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.48+2.36 (+1.58%)
At close: 04:00PM EDT
151.48 0.00 (0.00%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240920C000600002024-06-17 12:13PM EDT60.0087.0090.1594.000.00-141498.34%
RCL240920C000650002024-06-17 12:14PM EDT65.0082.0485.2588.900.00-12890.58%
RCL240920C000700002024-06-17 12:24PM EDT70.0077.0681.1583.300.00-919086.96%
RCL240920C000750002024-02-14 3:14PM EDT75.0043.8254.0058.650.00-220.00%
RCL240920C000800002024-04-19 10:08AM EDT80.0051.5761.3065.050.00-190.00%
RCL240920C000850002024-06-06 1:10PM EDT85.0070.5565.8569.150.00-1671.97%
RCL240920C000900002024-06-14 11:14AM EDT90.0058.6861.6563.500.00-101666.94%
RCL240920C000950002024-05-01 9:45AM EDT95.0044.2052.0056.450.00-2210.00%
RCL240920C001000002024-06-18 10:41AM EDT100.0052.4351.9053.95+5.56+11.86%12159.35%
RCL240920C001050002024-06-13 12:02PM EDT105.0050.6347.4049.700.00-22859.24%
RCL240920C001100002024-05-29 10:38AM EDT110.0040.7543.0044.800.00-15356.01%
RCL240920C001150002024-05-16 3:36PM EDT115.0031.5235.9536.700.00-14528.57%
RCL240920C001200002024-06-18 2:54PM EDT120.0034.4033.9535.40+4.40+14.67%729153.06%
RCL240920C001250002024-06-18 2:41PM EDT125.0029.7529.6030.35+4.33+17.03%1330846.64%
RCL240920C001300002024-06-18 12:06PM EDT130.0025.5024.7526.60+3.54+16.12%1018246.15%
RCL240920C001350002024-06-18 3:59PM EDT135.0022.1521.1522.80+4.20+23.40%6097344.46%
RCL240920C001400002024-06-18 2:53PM EDT140.0018.2318.1519.55+1.93+11.84%1738243.98%
RCL240920C001450002024-06-18 1:56PM EDT145.0015.0515.1516.25+1.30+9.45%575,12142.33%
RCL240920C001500002024-06-18 12:33PM EDT150.0012.3012.3512.55+1.10+9.82%1026538.50%
RCL240920C001550002024-06-18 2:03PM EDT155.009.609.8510.05+1.30+15.66%1685737.65%
RCL240920C001600002024-06-18 2:04PM EDT160.007.557.707.95+1.20+18.90%444837.04%
RCL240920C001650002024-06-18 12:33PM EDT165.005.905.906.30+1.43+31.99%125136.88%
RCL240920C001700002024-06-14 1:42PM EDT170.003.604.454.700.00-3230735.85%
RCL240920C001750002024-06-17 12:36PM EDT175.002.463.303.550.00-222835.47%
RCL240920C001800002024-06-17 3:35PM EDT180.002.152.412.680.00-413335.32%
RCL240920C001850002024-06-14 11:48AM EDT185.001.801.732.16+0.42+30.43%13636.04%
RCL240920C001900002024-06-13 9:53AM EDT190.001.651.221.500.00-212735.19%
RCL240920C001950002024-06-06 11:30AM EDT195.001.340.841.090.00-11335.02%
RCL240920C002000002024-06-10 1:08PM EDT200.000.950.590.800.00-204335.01%
RCL240920C002100002024-06-12 9:38AM EDT210.000.240.140.750.00-5839.06%
RCL240920C002300002024-06-14 3:57PM EDT230.001.000.020.610.00--145.41%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240920P000600002024-04-19 9:30AM EDT60.000.100.000.290.00-1279.39%
RCL240920P000650002024-04-17 3:21PM EDT65.000.290.000.320.00-1674.02%
RCL240920P000700002024-05-14 3:10PM EDT70.000.130.020.320.00-1468.56%
RCL240920P000750002024-05-31 1:45PM EDT75.000.150.020.900.00-324773.34%
RCL240920P000800002024-06-13 9:52AM EDT80.000.200.030.390.00-260459.38%
RCL240920P000850002024-05-24 10:44AM EDT85.000.140.040.420.00-245155.08%
RCL240920P000900002024-05-24 10:44AM EDT90.000.200.060.470.00-222751.27%
RCL240920P000950002024-05-31 10:53AM EDT95.000.450.130.850.00-132151.81%
RCL240920P001000002024-06-14 2:39PM EDT100.000.450.130.690.00-528950.17%
RCL240920P001050002024-06-18 12:04PM EDT105.000.460.260.66-0.14-23.33%11,29744.78%
RCL240920P001100002024-06-17 9:42AM EDT110.000.880.450.750.00-12,38141.16%
RCL240920P001150002024-06-17 9:44AM EDT115.001.320.690.960.00-220238.68%
RCL240920P001200002024-06-18 11:30AM EDT120.001.501.261.37-0.35-18.92%21,16737.34%
RCL240920P001250002024-06-14 12:02PM EDT125.002.721.701.980.00-347536.37%
RCL240920P001300002024-06-18 3:35PM EDT130.002.762.622.79-0.84-23.33%3633935.37%
RCL240920P001350002024-06-18 11:37AM EDT135.004.003.703.90-0.77-16.14%21,55634.61%
RCL240920P001400002024-06-18 12:06PM EDT140.005.355.105.30-1.35-20.15%336033.81%
RCL240920P001450002024-06-18 1:28PM EDT145.007.056.807.00-0.83-10.53%71,08832.87%
RCL240920P001500002024-06-18 3:36PM EDT150.009.118.909.15-1.59-14.86%1414532.22%
RCL240920P001550002024-06-18 3:59PM EDT155.0011.5011.4011.65-1.95-14.50%913431.43%
RCL240920P001600002024-06-18 2:46PM EDT160.0014.6514.3014.55+2.30+18.62%105530.65%
RCL240920P001650002024-06-14 12:13PM EDT165.0021.2316.2018.050.00-12130.64%
RCL240920P001700002024-06-03 12:36PM EDT170.0024.5520.3521.600.00-1129.54%
RCL240920P001750002024-06-04 3:17PM EDT175.0022.3524.9025.800.00-21229.89%
RCL240920P001800002024-05-08 9:54AM EDT180.0039.3426.2528.000.00--20.00%