Singapore markets close in 2 hours 45 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.46-7.62 (-4.43%)
At close: 04:03PM EDT
164.77 +0.31 (+0.19%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250117C000225002024-04-02 10:53AM EDT22.50114.55113.80116.800.00-1120.00%
RCL250117C000250002023-06-20 10:09AM EDT25.0072.7977.9079.200.00-1160.00%
RCL250117C000300002023-10-16 12:19PM EDT30.0060.0873.7574.750.00-1420.00%
RCL250117C000325002023-07-11 2:57PM EDT32.5072.0773.4075.250.00-100.00%
RCL250117C000350002024-05-20 12:01PM EDT35.00116.55115.30119.050.00-2190.00%
RCL250117C000400002024-06-26 3:20PM EDT40.00122.900.000.000.00-1000.00%
RCL250117C000425002024-06-14 10:13AM EDT42.50106.68122.65127.000.00-24137.82%
RCL250117C000450002024-05-24 11:25AM EDT45.00105.80105.25109.250.00-2840.00%
RCL250117C000475002023-09-21 11:41AM EDT47.5052.3538.3039.000.00-460.00%
RCL250117C000500002024-06-25 9:36AM EDT50.00109.000.000.000.00-1000.00%
RCL250117C000525002023-08-07 3:03PM EDT52.5061.4851.7552.450.00-15510.00%
RCL250117C000550002024-06-28 2:10PM EDT55.00105.850.000.000.00-100.00%
RCL250117C000575002024-02-23 3:55PM EDT57.5068.4079.0583.450.00-370.00%
RCL250117C000600002024-05-20 12:01PM EDT60.0092.5592.1094.400.00-203000.00%
RCL250117C000625002024-02-20 12:39PM EDT62.5056.3474.5077.500.00-40550.00%
RCL250117C000650002024-06-25 2:16PM EDT65.0098.000.000.000.00-500.00%
RCL250117C000675002024-06-17 3:18PM EDT67.5082.2597.45101.000.00-13188.55%
RCL250117C000700002024-07-11 11:42AM EDT70.0093.380.000.000.00-100.00%
RCL250117C000725002024-01-03 12:26PM EDT72.5050.4555.3556.450.00-8570.00%
RCL250117C000750002024-06-28 2:16PM EDT75.0088.780.000.000.00-100.00%
RCL250117C000775002024-05-20 10:04AM EDT77.5073.2474.5578.000.00-20790.00%
RCL250117C000800002024-07-11 11:42AM EDT80.0083.580.000.000.00-100.00%
RCL250117C000825002024-06-21 12:28PM EDT82.5069.380.000.000.00-100.00%
RCL250117C000850002024-07-01 11:21AM EDT85.0072.530.000.000.00-100.00%
RCL250117C000875002024-03-05 4:26PM EDT87.5045.0052.0053.950.00-31090.00%
RCL250117C000900002024-07-08 9:53AM EDT90.0073.990.000.000.00-100.00%
RCL250117C000925002024-06-04 2:01PM EDT92.5065.2565.3067.250.00-100.00%
RCL250117C000950002024-06-24 12:17PM EDT95.0063.130.000.000.00-100.00%
RCL250117C000975002024-05-23 1:29PM EDT97.5054.8556.0058.950.00-21160.00%
RCL250117C001000002024-07-16 3:40PM EDT100.0075.310.000.000.00-2700.00%
RCL250117C001050002024-06-11 1:55PM EDT105.0053.0461.5062.600.00-286851.88%
RCL250117C001100002024-07-11 1:10PM EDT110.0055.500.000.000.00-100.00%
RCL250117C001150002024-07-17 10:56AM EDT115.0056.200.000.000.00-200.00%
RCL250117C001200002024-07-10 9:30AM EDT120.0049.500.000.000.00-100.00%
RCL250117C001250002024-07-09 3:22PM EDT125.0044.000.000.000.00-100.00%
RCL250117C001300002024-07-17 9:48AM EDT130.0045.300.000.000.00-100.00%
RCL250117C001350002024-07-16 3:04PM EDT135.0044.480.000.000.00-800.00%
RCL250117C001400002024-07-17 10:05AM EDT140.0037.760.000.000.00-200.00%
RCL250117C001450002024-07-17 1:16PM EDT145.0031.500.000.000.00-7000.00%
RCL250117C001500002024-07-17 1:36PM EDT150.0027.000.000.000.00-1300.00%
RCL250117C001550002024-07-17 11:30AM EDT155.0025.500.000.000.00-500.00%
RCL250117C001600002024-07-17 10:46AM EDT160.0022.390.000.000.00-300.00%
RCL250117C001650002024-07-16 1:10PM EDT165.0023.000.000.000.00-1200.20%
RCL250117C001700002024-07-16 2:39PM EDT170.0020.550.000.000.00-701.56%
RCL250117C001750002024-07-17 12:48PM EDT175.0014.120.000.000.00-2901.56%
RCL250117C001800002024-07-17 9:53AM EDT180.0014.270.000.000.00-1603.13%
RCL250117C001850002024-07-17 12:51PM EDT185.0010.450.000.000.00-1403.13%
RCL250117C001900002024-07-16 2:35PM EDT190.0011.400.000.000.00-703.13%
RCL250117C001950002024-07-16 2:46PM EDT195.009.800.000.000.00-2206.25%
RCL250117C002000002024-07-17 3:52PM EDT200.006.400.000.000.00-306.25%
RCL250117C002100002024-07-15 1:11PM EDT210.004.650.000.000.00-506.25%
RCL250117C002200002024-07-09 3:32PM EDT220.003.030.000.000.00-106.25%
RCL250117C002300002024-07-11 1:16PM EDT230.001.900.000.000.00-1012.50%
RCL250117C002400002024-07-17 2:22PM EDT240.001.500.000.000.00-1012.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250117P000225002024-04-29 9:35AM EDT22.500.010.000.000.00-1519,22050.00%
RCL250117P000250002024-04-25 12:50PM EDT25.000.030.010.100.00-604,765100.39%
RCL250117P000275002024-02-20 10:37AM EDT27.500.200.020.230.00-28104.49%
RCL250117P000300002024-05-30 3:34PM EDT30.000.100.000.550.00-106,047110.35%
RCL250117P000325002024-05-06 9:30AM EDT32.500.040.000.000.00-150350.00%
RCL250117P000350002024-03-05 4:03PM EDT35.000.110.030.290.00-236293.36%
RCL250117P000375002024-03-15 10:45AM EDT37.500.100.041.370.00-213111.52%
RCL250117P000400002024-07-02 2:55PM EDT40.000.180.000.000.00-2050.00%
RCL250117P000425002024-07-02 2:56PM EDT42.500.090.000.000.00-2050.00%
RCL250117P000450002024-07-02 2:55PM EDT45.000.110.000.000.00-2050.00%
RCL250117P000475002024-07-02 2:54PM EDT47.500.110.000.000.00-2025.00%
RCL250117P000500002024-07-08 10:09AM EDT50.000.100.000.000.00-1025.00%
RCL250117P000525002024-03-13 12:51PM EDT52.500.350.141.600.00-3013490.53%
RCL250117P000550002024-07-11 2:47PM EDT55.000.360.000.000.00-1025.00%
RCL250117P000575002024-07-03 10:21AM EDT57.500.180.000.000.00-2025.00%
RCL250117P000600002024-05-31 10:37AM EDT60.000.280.000.550.00-31,55066.70%
RCL250117P000625002024-06-03 1:05PM EDT62.501.050.081.050.00-146471.92%
RCL250117P000650002024-07-11 2:47PM EDT65.000.340.000.000.00-2025.00%
RCL250117P000675002024-02-01 3:13PM EDT67.501.570.581.800.00-269476.66%
RCL250117P000700002024-05-28 9:30AM EDT70.000.350.090.570.00-32,15158.79%
RCL250117P000725002023-12-20 4:34PM EDT72.502.532.232.500.00-118283.23%
RCL250117P000750002024-05-17 12:06PM EDT75.000.350.190.500.00-11,65554.83%
RCL250117P000775002024-07-16 11:42AM EDT77.500.340.000.000.00-1025.00%
RCL250117P000800002024-07-16 10:02AM EDT80.000.250.000.000.00-1025.00%
RCL250117P000825002024-06-14 9:36AM EDT82.500.490.010.820.00-1058350.24%
RCL250117P000850002024-06-20 10:32AM EDT85.000.600.000.000.00-3025.00%
RCL250117P000875002024-06-24 9:38AM EDT87.500.480.000.000.00-1025.00%
RCL250117P000900002024-06-20 10:54AM EDT90.000.690.000.000.00-1012.50%
RCL250117P000925002024-07-16 10:12AM EDT92.500.500.000.000.00-600012.50%
RCL250117P000950002024-06-25 9:48AM EDT95.000.860.000.000.00-1012.50%
RCL250117P000975002024-07-16 1:01PM EDT97.500.660.000.000.00-1012.50%
RCL250117P001000002024-07-15 3:31PM EDT100.000.880.000.000.00-20012.50%
RCL250117P001050002024-07-16 10:22AM EDT105.000.820.000.000.00-1012.50%
RCL250117P001100002024-07-17 2:39PM EDT110.001.210.000.000.00-6012.50%
RCL250117P001150002024-07-17 1:11PM EDT115.001.650.000.000.00-3012.50%
RCL250117P001200002024-07-17 3:25PM EDT120.002.070.000.000.00-5012.50%
RCL250117P001250002024-07-16 3:08PM EDT125.002.200.000.000.00-1006.25%
RCL250117P001300002024-07-17 1:25PM EDT130.003.520.000.000.00-406.25%
RCL250117P001350002024-07-17 1:34PM EDT135.004.450.000.000.00-706.25%
RCL250117P001400002024-07-16 3:24PM EDT140.004.400.000.000.00-2606.25%
RCL250117P001450002024-07-17 2:02PM EDT145.006.950.000.000.00-203.13%
RCL250117P001500002024-07-17 2:51PM EDT150.008.250.000.000.00-1103.13%
RCL250117P001550002024-07-16 3:56PM EDT155.008.300.000.000.00-6901.56%
RCL250117P001600002024-07-16 2:12PM EDT160.0010.150.000.000.00-3500.78%
RCL250117P001650002024-07-17 10:38AM EDT165.0013.950.000.000.00-200.00%
RCL250117P001700002024-07-17 2:00PM EDT170.0017.200.000.000.00-3000.00%
RCL250117P001750002024-07-17 9:30AM EDT175.0017.100.000.000.00-200.00%
RCL250117P001800002024-07-16 9:52AM EDT180.0020.000.000.000.00-100.00%
RCL250117P001850002024-07-17 9:30AM EDT185.0023.600.000.000.00-500.00%
RCL250117P001900002024-07-17 9:30AM EDT190.0026.850.000.000.00-100.00%