Singapore markets open in 2 hours

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
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL241018C000550002024-04-12 10:38AM EDT55.0074.6185.2588.800.00-1110.00%
RCL241018C000600002024-06-17 12:13PM EDT60.0087.2690.5594.200.00-141693.21%
RCL241018C000650002024-06-17 12:14PM EDT65.0082.3385.5589.250.00-121286.40%
RCL241018C000700002024-06-17 12:16PM EDT70.0077.4580.6584.250.00-101580.49%
RCL241018C000750002024-01-11 11:03AM EDT75.0052.3944.7047.200.00-140.00%
RCL241018C000800002024-01-12 11:42AM EDT80.0045.6341.2042.150.00-130.00%
RCL241018C000850002024-05-30 3:57PM EDT85.0064.4166.5569.500.00-81169.51%
RCL241018C000900002024-03-21 3:26PM EDT90.0049.1742.8044.500.00-150.00%
RCL241018C000950002024-05-31 11:34AM EDT95.0052.6057.4559.850.00-308063.72%
RCL241018C000975002024-04-29 11:23AM EDT97.5047.5851.7054.200.00-14437.70%
RCL241018C001000002024-05-31 11:13AM EDT100.0047.9851.5054.600.00-5015253.27%
RCL241018C001050002024-06-04 1:18PM EDT105.0051.4748.4049.550.00-58055.02%
RCL241018C001100002024-06-03 12:50PM EDT110.0040.8043.9545.100.00-25153.00%
RCL241018C001150002024-06-18 2:51PM EDT115.0039.6039.3540.35+4.69+13.43%520351.93%
RCL241018C001200002024-06-18 2:18PM EDT120.0035.3534.4536.55+4.10+13.12%140151.83%
RCL241018C001250002024-06-11 12:39PM EDT125.0033.5829.9032.400.00-18949.48%
RCL241018C001300002024-06-14 11:32AM EDT130.0023.5026.6027.800.00-4114545.06%
RCL241018C001350002024-06-05 10:32AM EDT135.0028.0922.8524.400.00-1112444.52%
RCL241018C001400002024-06-06 10:16AM EDT140.0022.7319.9020.750.00-115642.43%
RCL241018C001450002024-06-17 3:59PM EDT145.0015.3016.6517.15-0.25-1.61%127239.89%
RCL241018C001500002024-06-18 12:47PM EDT150.0013.7013.9514.20+0.90+7.03%2896738.59%
RCL241018C001550002024-06-18 1:54PM EDT155.0011.6311.4511.70+1.13+10.76%1198337.79%
RCL241018C001600002024-06-18 1:00PM EDT160.009.159.309.50+1.15+14.37%52,29937.03%
RCL241018C001650002024-06-17 12:38PM EDT165.005.867.457.650.00-1013036.47%
RCL241018C001700002024-06-18 12:49PM EDT170.005.855.906.10+0.65+12.50%818036.01%
RCL241018C001750002024-06-17 3:39PM EDT175.004.104.604.800.00-358635.57%
RCL241018C001800002024-06-14 10:17AM EDT180.002.753.553.750.00-529935.24%
RCL241018C001850002024-06-18 1:23PM EDT185.002.872.732.91+0.80+38.65%24534.99%
RCL241018C001900002024-06-05 10:55AM EDT190.003.052.072.300.00-63935.06%
RCL241018C001950002024-06-17 9:55AM EDT195.001.121.551.780.00-122234.96%
RCL241018C002000002024-06-07 9:44AM EDT200.001.751.131.350.00-106934.77%
RCL241018C002100002024-06-14 1:28PM EDT210.000.550.570.820.00-131834.96%
RCL241018C002200002024-06-12 12:31PM EDT220.000.570.160.750.00--138.01%
RCL241018C002300002024-06-10 12:54PM EDT230.000.500.070.830.00--542.29%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL241018P000550002024-04-19 1:24PM EDT55.000.340.000.000.00-171925.00%
RCL241018P000600002024-04-11 3:35PM EDT60.000.200.000.260.00-1368.75%
RCL241018P000650002024-01-08 2:52PM EDT65.000.900.321.000.00--1081.15%
RCL241018P000700002024-05-17 12:46PM EDT70.000.350.021.360.00-516775.34%
RCL241018P000750002024-04-26 3:03PM EDT75.000.220.020.520.00-19159.13%
RCL241018P000800002024-04-15 3:07PM EDT80.001.060.070.460.00-25654.05%
RCL241018P000850002024-06-14 9:37AM EDT85.000.200.080.490.00-1014350.00%
RCL241018P000900002024-05-21 10:38AM EDT90.000.380.110.570.00-526151.47%
RCL241018P000950002024-05-16 3:20PM EDT95.000.680.171.620.00-13751.37%
RCL241018P000975002024-06-12 2:50PM EDT97.500.290.180.800.00-1016747.80%
RCL241018P001000002024-05-20 10:34AM EDT100.000.710.210.800.00-139445.48%
RCL241018P001050002024-06-13 10:12AM EDT105.000.840.321.050.00-138643.64%
RCL241018P001100002024-06-14 1:02PM EDT110.001.230.680.960.00-102,03238.31%
RCL241018P001150002024-06-17 3:23PM EDT115.001.551.271.330.00-132336.98%
RCL241018P001200002024-06-14 3:19PM EDT120.001.961.781.880.00-810736.06%
RCL241018P001250002024-06-17 12:35PM EDT125.003.242.462.610.00-132335.19%
RCL241018P001300002024-06-17 9:51AM EDT130.004.723.403.600.00-136834.55%
RCL241018P001350002024-06-18 12:32PM EDT135.004.804.554.80-1.15-19.33%124233.73%
RCL241018P001400002024-06-18 3:43PM EDT140.006.606.007.25-0.25-3.65%240336.05%
RCL241018P001450002024-06-17 1:05PM EDT145.009.757.858.100.00-413032.22%
RCL241018P001500002024-06-18 2:35PM EDT150.0010.409.9510.20-0.80-7.14%38031.34%
RCL241018P001550002024-06-18 2:38PM EDT155.0013.0012.4512.70-0.90-6.47%1514430.62%
RCL241018P001600002024-06-18 2:58PM EDT160.0015.4515.2515.65-1.55-9.12%52030.17%
RCL241018P001650002024-06-12 10:03AM EDT165.0015.2517.6519.150.00-51030.37%
RCL241018P001700002024-06-14 2:58PM EDT170.0024.3821.5022.400.00-2228.77%
RCL241018P001750002024-01-31 1:31PM EDT175.0047.7548.8052.750.00-30101.79%
RCL241018P001800002024-06-17 12:21PM EDT180.0034.3428.8531.300.00-1231.47%