Singapore markets close in 4 hours 14 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.51-0.40 (-0.66%)
At close: 04:03PM EST
60.19 -0.32 (-0.53%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221216C000175002022-11-14 10:18AM EST17.5041.0542.5543.250.00-292364.06%
RCL221216C000200002022-11-30 3:32PM EST20.0039.4040.2540.750.00-1051326.95%
RCL221216C000225002022-11-11 10:18AM EST22.5035.6037.8538.250.00-230226.56%
RCL221216C000250002022-12-02 12:22PM EST25.0035.6035.4035.75-0.67-1.85%280217.19%
RCL221216C000300002022-12-01 10:05AM EST30.0031.4530.4030.750.00-2404175.78%
RCL221216C000350002022-12-02 10:46AM EST35.0024.9025.4026.05-0.30-1.19%33,219170.31%
RCL221216C000375002022-12-01 10:08AM EST37.5023.6022.9023.20+23.60--1116.41%
RCL221216C000400002022-12-02 3:55PM EST40.0020.5120.3520.80-0.92-4.29%2350109.38%
RCL221216C000450002022-12-02 2:49PM EST45.0015.5715.5015.80-1.13-6.77%71,25792.97%
RCL221216C000480002022-11-30 10:14AM EST48.0011.2012.6012.95+11.20--286.82%
RCL221216C000490002022-12-02 1:56PM EST49.0011.6611.6011.95-0.89-7.09%51780.66%
RCL221216C000500002022-12-02 3:35PM EST50.0010.9010.7010.95-0.62-5.38%56,45877.73%
RCL221216C000510002022-12-02 10:16AM EST51.009.229.7510.10+9.22-1477.15%
RCL221216C000520002022-11-22 3:50PM EST52.008.058.859.100.00--1072.95%
RCL221216C000530002022-12-01 12:42PM EST53.008.807.958.15+8.80--169.63%
RCL221216C000540002022-12-02 2:33PM EST54.007.217.107.40+1.14+18.78%361470.31%
RCL221216C000550002022-12-02 11:09AM EST55.006.106.256.45-0.92-13.11%411,73066.26%
RCL221216C000560002022-12-02 9:44AM EST56.005.175.455.65-1.06-17.01%12364.65%
RCL221216C000570002022-12-02 10:34AM EST57.004.454.754.90-1.10-19.82%142463.97%
RCL221216C000575002022-12-02 2:17PM EST57.504.464.404.55+4.46-11063.48%
RCL221216C000580002022-12-02 10:34AM EST58.003.704.054.20-1.08-22.59%192562.70%
RCL221216C000590002022-12-02 3:32PM EST59.003.603.403.55-0.85-19.10%155361.38%
RCL221216C000600002022-12-02 3:36PM EST60.002.932.872.95-0.57-16.29%1483,28160.74%
RCL221216C000610002022-12-02 3:36PM EST61.002.412.362.43-0.50-17.18%8011659.91%
RCL221216C000620002022-12-02 3:53PM EST62.001.891.901.98-0.62-24.70%346659.13%
RCL221216C000625002022-12-02 3:23PM EST62.501.841.691.80+1.84-242758.94%
RCL221216C000630002022-12-02 12:55PM EST63.001.611.511.62-0.43-21.08%673958.79%
RCL221216C000640002022-12-02 3:43PM EST64.001.221.211.26-0.48-28.24%18114558.20%
RCL221216C000650002022-12-02 2:01PM EST65.000.990.940.99-0.30-23.26%1727,09057.76%
RCL221216C000660002022-12-02 3:52PM EST66.000.720.710.77-0.45-38.46%9224557.32%
RCL221216C000670002022-12-02 1:17PM EST67.000.550.550.60-0.23-29.49%2312057.42%
RCL221216C000675002022-12-02 3:43PM EST67.500.510.480.53+0.51-3157.52%
RCL221216C000680002022-12-02 1:17PM EST68.000.440.420.48-0.22-33.33%45157.81%
RCL221216C000690002022-12-02 3:36PM EST69.000.340.330.36+0.34-112358.01%
RCL221216C000700002022-12-02 3:43PM EST70.000.270.250.28-0.15-35.71%273,55258.30%
RCL221216C000710002022-12-02 3:33PM EST71.000.210.200.22+0.21-10259.18%
RCL221216C000720002022-12-02 2:17PM EST72.000.170.160.17+0.17-21759.77%
RCL221216C000750002022-12-02 3:41PM EST75.000.080.080.10-0.10-55.56%361,21963.09%
RCL221216C000800002022-12-02 3:23PM EST80.000.030.000.06-0.03-50.00%566366.80%
RCL221216C000850002022-12-01 2:17PM EST85.000.030.000.050.00-5112,56377.34%
RCL221216C000900002022-12-02 3:53PM EST90.000.040.010.04+0.01+33.33%1337488.28%
RCL221216C000950002022-11-28 3:53PM EST95.000.020.000.040.00-423196.09%
RCL221216C001000002022-11-15 1:46PM EST100.000.050.000.160.00-1140124.61%
RCL221216C001050002022-11-10 11:12AM EST105.000.020.000.160.00-10281134.77%
RCL221216C001100002022-11-02 8:30AM EST110.000.020.000.000.00-110350.00%
RCL221216C001150002022-10-26 1:17PM EST115.000.020.000.030.00-100126.56%
RCL221216C001200002022-10-26 1:15PM EST120.000.050.000.030.00-300134.38%
RCL221216C001250002022-10-28 1:49PM EST125.000.020.000.030.00-11,751140.63%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221216P000175002022-12-01 12:48PM EST17.500.030.000.030.00-802,243253.13%
RCL221216P000200002022-11-28 2:54PM EST20.000.020.000.020.00-64,979218.75%
RCL221216P000225002022-11-07 2:25PM EST22.500.090.000.030.00-11,765203.13%
RCL221216P000250002022-12-02 9:30AM EST25.000.010.000.01-0.02-66.67%24,125162.50%
RCL221216P000300002022-12-02 12:45PM EST30.000.040.000.03+0.03+300.00%22,940146.88%
RCL221216P000350002022-12-02 3:48PM EST35.000.020.000.030.00-114,988117.19%
RCL221216P000400002022-12-02 10:29AM EST40.000.040.010.07-0.04-50.00%11,745102.34%
RCL221216P000450002022-12-02 3:49PM EST45.000.050.050.07-0.03-37.50%562,88480.47%
RCL221216P000475002022-12-02 3:32PM EST47.500.090.090.11+0.09-20173.83%
RCL221216P000480002022-12-02 1:17PM EST48.000.130.110.14+0.13-2174.22%
RCL221216P000490002022-12-02 2:07PM EST49.000.160.140.16-0.03-15.79%46571.09%
RCL221216P000500002022-12-02 3:55PM EST50.000.200.180.21-0.04-16.67%1163,18669.34%
RCL221216P000510002022-12-02 3:25PM EST51.000.240.240.27-0.26-52.00%221467.77%
RCL221216P000520002022-12-02 11:38AM EST52.000.390.320.35-0.03-7.14%66266.41%
RCL221216P000525002022-12-02 9:46AM EST52.500.550.370.41+0.55-2566.11%
RCL221216P000530002022-12-02 12:14PM EST53.000.450.420.47-0.06-11.76%236265.43%
RCL221216P000540002022-12-02 1:47PM EST54.000.590.550.61-0.01-1.67%2312264.26%
RCL221216P000550002022-12-02 3:06PM EST55.000.730.710.78-0.03-3.95%633,94063.09%
RCL221216P000560002022-12-02 2:34PM EST56.000.970.920.980.00-139261.96%
RCL221216P000570002022-12-02 3:23PM EST57.001.141.171.23-0.22-16.18%18660.84%
RCL221216P000575002022-12-01 2:39PM EST57.501.331.311.38+1.33--760.35%
RCL221216P000580002022-12-02 3:37PM EST58.001.521.471.55-0.01-0.65%836760.06%
RCL221216P000590002022-12-02 11:37AM EST59.002.041.831.88+0.15+7.94%6912558.79%
RCL221216P000600002022-12-02 3:51PM EST60.002.372.242.30+0.16+7.24%1111,58757.76%
RCL221216P000610002022-12-02 2:44PM EST61.002.792.732.79+0.07+2.57%304357.08%
RCL221216P000620002022-12-02 12:22PM EST62.003.313.253.40+0.16+5.08%13656.69%
RCL221216P000625002022-12-01 1:12PM EST62.503.403.553.70+3.40--556.35%
RCL221216P000630002022-12-01 12:42PM EST63.003.703.854.000.00-71555.66%
RCL221216P000640002022-11-25 12:58PM EST64.005.804.554.700.00-6455.62%
RCL221216P000650002022-11-30 2:44PM EST65.006.705.255.450.00-274754.83%
RCL221216P000660002022-12-01 9:43AM EST66.005.606.056.200.00-1954.00%
RCL221216P000670002022-11-25 10:40AM EST67.008.156.857.050.00-2253.22%
RCL221216P000680002022-12-01 9:48AM EST68.007.557.607.95+7.55--450.68%
RCL221216P000690002022-12-02 11:58AM EST69.008.758.508.85+8.75-11258.69%
RCL221216P000700002022-11-29 10:04AM EST70.0011.709.459.750.00-18258.11%
RCL221216P000720002022-11-29 12:56PM EST72.0012.4511.4011.65+12.45--359.38%
RCL221216P000750002022-12-01 10:13AM EST75.0014.5514.4014.700.00-310458.98%
RCL221216P000800002022-11-28 9:49AM EST80.0020.6519.2019.650.00-21,53086.13%
RCL221216P000850002022-11-10 11:54AM EST85.0027.1524.3024.650.00-10100.78%
RCL221216P000900002022-11-14 10:23AM EST90.0031.3029.3029.700.00-1079.69%
RCL221216P000950002022-11-25 10:22AM EST95.0034.9034.3034.950.00-10123.05%
RCL221216P001000002022-12-01 9:58AM EST100.0038.6039.2540.050.00-10137.89%
RCL221216P001050002022-11-15 1:36PM EST105.0044.9044.3044.850.00-30135.94%
RCL221216P001100002022-11-30 1:46PM EST110.0051.3049.3049.800.00-10139.06%
RCL221216P001150002022-11-16 10:31AM EST115.0055.0554.2555.000.00-10164.06%
RCL221216P001200002022-11-11 10:19AM EST120.0061.8059.3060.100.00-10184.38%
RCL221216P001250002022-11-10 11:04AM EST125.0067.7564.2065.250.00-20196.48%