Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.68+0.34 (+0.57%)
At close: 01:01PM EST
59.13 -0.55 (-0.92%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230317C000175002022-11-10 10:56AM EST17.5039.9042.3042.800.00-30128.52%
RCL230317C000200002022-11-14 10:27AM EST20.0039.5039.9540.400.00-20122.36%
RCL230317C000225002022-11-17 9:43AM EST22.5035.5037.6038.000.00-30115.72%
RCL230317C000250002022-11-22 12:41PM EST25.0034.8835.1535.600.00-20107.32%
RCL230317C000300002022-11-16 9:35AM EST30.0030.0530.4531.000.00-1097.22%
RCL230317C000350002022-11-23 10:18AM EST35.0024.5026.0026.350.00-10087.99%
RCL230317C000400002022-11-17 11:10AM EST40.0020.4521.7522.100.00-2081.98%
RCL230317C000450002022-11-17 1:32PM EST45.0016.6517.7017.950.00-4075.32%
RCL230317C000500002022-11-25 9:59AM EST50.0014.1914.0014.30+0.65+4.80%10070.58%
RCL230317C000550002022-11-25 10:59AM EST55.0011.0010.8011.05+0.54+5.16%2066.82%
RCL230317C000600002022-11-25 12:00PM EST60.008.408.058.20+0.50+6.33%27063.23%
RCL230317C000650002022-11-25 11:55AM EST65.006.205.906.05+0.53+9.35%62061.33%
RCL230317C000700002022-11-23 1:40PM EST70.004.024.204.350.00-31059.64%
RCL230317C000750002022-11-22 10:06AM EST75.003.202.963.100.00-4058.59%
RCL230317C000800002022-11-25 12:01PM EST80.002.152.072.15+0.10+4.88%1057.72%
RCL230317C000850002022-11-23 3:19PM EST85.001.471.451.530.00-3057.50%
RCL230317C000900002022-11-25 12:48PM EST90.001.061.031.100.00-4057.59%
RCL230317C000950002022-11-25 10:21AM EST95.000.790.750.83+0.06+8.22%1058.23%
RCL230317C001000002022-11-25 12:17PM EST100.000.590.560.63-0.04-6.35%8058.94%
RCL230317C001050002022-11-25 12:17PM EST105.000.450.430.47-0.21-31.82%2059.62%
RCL230317C001100002022-11-23 3:56PM EST110.000.320.310.500.00-3062.06%
RCL230317C001150002022-11-14 12:30PM EST115.000.340.240.310.00-2061.28%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230317P000175002022-11-22 1:55PM EST17.500.080.030.100.00-200097.66%
RCL230317P000200002022-11-25 10:54AM EST20.000.100.070.14-0.07-41.18%2093.36%
RCL230317P000225002022-11-23 10:54AM EST22.500.200.110.220.00-10090.04%
RCL230317P000250002022-11-23 9:30AM EST25.000.300.200.300.00-4087.01%
RCL230317P000300002022-11-23 3:35PM EST30.000.560.370.720.00-20082.72%
RCL230317P000350002022-11-25 12:48PM EST35.000.940.910.97-0.02-2.08%41076.71%
RCL230317P000400002022-11-25 11:44AM EST40.001.521.521.58-0.10-6.17%89071.63%
RCL230317P000450002022-11-25 10:10AM EST45.002.412.362.46-0.15-5.86%80066.80%
RCL230317P000500002022-11-25 11:24AM EST50.003.653.603.75-0.25-6.41%14063.05%
RCL230317P000550002022-11-25 12:09PM EST55.005.355.305.45-0.45-7.76%21059.63%
RCL230317P000600002022-11-25 11:52AM EST60.007.607.507.70-0.62-7.54%29056.74%
RCL230317P000650002022-11-25 12:37PM EST65.0010.3510.3010.45-0.45-4.17%39054.30%
RCL230317P000700002022-11-17 1:13PM EST70.0015.4013.5013.850.00-1052.16%
RCL230317P000750002022-11-15 11:35AM EST75.0017.1517.2017.550.00-1051.31%
RCL230317P000800002022-11-22 3:47PM EST80.0022.6521.4021.700.00-1049.81%
RCL230317P000850002022-11-25 10:58AM EST85.0025.9525.7526.15-1.23-4.53%2048.66%
RCL230317P000900002022-10-26 9:00AM EST90.0038.450.000.000.00-200.00%
RCL230317P000950002022-10-05 11:12AM EST95.0052.8541.3041.600.00-11113.89%
RCL230317P001000002022-11-23 10:31AM EST100.0041.6540.1040.500.00-1747.46%
RCL230317P001050002022-11-17 11:55AM EST105.0047.2045.0045.450.00-1048.63%
RCL230317P001100002022-11-07 9:51AM EST110.0056.4550.0050.500.00-1054.35%
RCL230317P001150002022-11-08 10:41AM EST115.0061.8555.0555.500.00-2057.52%