Singapore Markets close in 3 hrs 56 mins

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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230120C000175002022-08-10 10:53AM EST17.5025.6024.8525.20+1.22+5.00%32100.00%
RCL230120C000200002022-08-11 10:39AM EST20.0022.8022.7022.85+2.15+10.41%11950.00%
RCL230120C000225002022-08-10 10:37AM EST22.5020.8020.4520.60+3.55+20.58%32250.00%
RCL230120C000250002022-08-10 11:16AM EST25.0018.7018.3018.50+3.60+23.84%42590.00%
RCL230120C000300002022-08-10 9:50AM EST30.0014.4014.3014.50+2.55+21.52%183950.00%
RCL230120C000350002022-08-11 9:23AM EST35.0011.9510.8511.05+3.65+43.98%128700.00%
RCL230120C000400002022-08-11 1:36PM EST40.008.108.008.10+2.28+39.18%368160.00%
RCL230120C000450002022-08-11 10:22AM EST45.005.755.755.85+1.70+41.98%181,8150.00%
RCL230120C000500002022-08-11 1:05PM EST50.004.154.054.15+1.43+52.57%1341,9520.00%
RCL230120C000550002022-08-11 9:53AM EST55.003.082.832.92+1.23+66.49%102,4190.00%
RCL230120C000600002022-08-11 8:30AM EST60.002.191.982.08+0.92+72.44%21,05021.02%
RCL230120C000650002022-08-11 12:14PM EST65.001.471.411.48+0.22+17.60%986,25536.13%
RCL230120C000700002022-08-11 12:14PM EST70.001.071.011.09+0.43+67.19%955,14845.65%
RCL230120C000750002022-08-11 11:29AM EST75.000.750.730.81+0.02+2.74%33,98451.86%
RCL230120C000800002022-08-11 11:04AM EST80.000.550.550.58+0.18+48.65%466,73757.08%
RCL230120C000850002022-08-11 8:50AM EST85.000.510.420.46+0.22+75.86%22,76262.11%
RCL230120C000900002022-08-08 1:26PM EST90.000.310.330.370.00-61,58266.50%
RCL230120C000950002022-08-11 8:50AM EST95.000.400.170.63+0.19+90.48%11,42375.29%
RCL230120C001000002022-08-11 9:42AM EST100.000.220.180.24+0.05+29.41%15,44972.75%
RCL230120C001050002022-08-05 9:10AM EST105.000.130.140.560.00-411,10185.55%
RCL230120C001100002022-08-10 1:38PM EST110.000.140.110.330.00-11,20084.18%
RCL230120C001150002022-08-08 10:22AM EST115.000.090.110.160.00-12025082.81%
RCL230120C001200002022-08-05 1:50PM EST120.000.080.070.130.00-405,64783.79%
RCL230120C001250002022-08-10 10:56AM EST125.000.100.040.14+0.02+25.00%4253586.72%
RCL230120C001300002022-08-08 10:14AM EST130.000.080.050.100.00-15,30588.67%
RCL230120C001350002022-08-09 11:18AM EST135.000.060.060.120.00-6070794.34%
RCL230120C001400002022-08-11 9:56AM EST140.000.060.050.11+0.01+20.00%2082596.48%
RCL230120C001450002022-08-11 9:56AM EST145.000.050.030.090.00-1401,90096.48%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230120P000175002022-08-11 8:30AM EST17.500.490.350.53-0.20-28.99%32,241205.86%
RCL230120P000200002022-08-10 1:40PM EST20.000.690.670.72-0.19-21.59%105,140204.30%
RCL230120P000225002022-08-10 1:40PM EST22.500.950.920.96-0.36-27.48%3468198.24%
RCL230120P000250002022-08-11 8:41AM EST25.001.231.241.28-0.51-29.31%12,359193.95%
RCL230120P000300002022-08-11 11:58AM EST30.002.222.172.28-0.83-27.21%49413,723190.58%
RCL230120P000350002022-08-11 1:16PM EST35.003.653.653.80-1.30-26.26%24,376192.19%
RCL230120P000400002022-08-11 10:12AM EST40.005.755.705.80-1.65-22.30%46,253195.95%
RCL230120P000450002022-08-11 11:30AM EST45.008.458.358.50-0.05-0.59%12,637203.35%
RCL230120P000500002022-08-10 11:53AM EST50.0011.6811.7011.80-2.72-18.89%114,700214.06%
RCL230120P000550002022-08-10 9:28AM EST55.0015.9515.4515.60-1.31-7.59%105,703225.68%
RCL230120P000600002022-08-11 12:39PM EST60.0019.4619.5519.80-2.09-9.70%185,229238.09%
RCL230120P000650002022-08-10 9:50AM EST65.0024.0024.0024.25-0.60-2.44%34,518251.07%
RCL230120P000700002022-08-11 8:57AM EST70.0027.5228.6528.90-3.82-12.19%56,009264.01%
RCL230120P000750002022-08-11 8:57AM EST75.0032.2533.4533.65-0.95-2.86%46,086276.47%
RCL230120P000800002022-08-10 11:59AM EST80.0038.2538.2538.50-3.06-7.41%504,749287.92%
RCL230120P000850002022-08-11 1:32PM EST85.0043.3043.0543.55-2.86-6.20%1556299.24%
RCL230120P000900002022-08-09 8:32AM EST90.0051.4848.0548.450.00-3125309.77%
RCL230120P000950002022-08-10 2:39PM EST95.0053.2952.9053.50-4.72-8.14%327319.38%
RCL230120P001000002022-08-08 11:37AM EST100.0060.0058.1058.450.00-3054329.66%
RCL230120P001050002022-01-04 3:26PM EST105.0029.4530.2031.650.00-23530.00%
RCL230120P001100002022-01-03 10:04AM EST110.0035.8334.0535.800.00-11560.00%
RCL230120P001150002022-01-03 10:04AM EST115.0039.9238.0039.900.00-1140.00%
RCL230120P001200002021-12-17 9:55AM EST120.0052.4042.6043.400.00-1370.00%
RCL230120P001250002021-12-08 1:53PM EST125.0051.7846.8548.450.00-1150.00%
RCL230120P001300002021-12-20 9:59AM EST130.0059.4551.3052.600.00-6550.00%
RCL230120P001350002022-08-05 11:07AM EST135.0095.1593.0093.550.00-21380.59%
RCL230120P001400002021-11-01 1:07PM EST140.0055.1074.6078.850.00-1160.00%
RCL230120P001450002021-11-09 3:37PM EST145.0056.6571.7572.350.00-4220.00%