Singapore markets close in 3 hours 8 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 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230616C000175002022-11-11 9:33AM EST17.5041.650.000.000.00-200.00%
RCL230616C000200002022-11-07 11:23AM EST20.0034.000.000.000.00-100.00%
RCL230616C000225002022-11-01 11:35AM EST22.5032.1039.2539.800.00-238111.04%
RCL230616C000250002022-11-22 12:41PM EST25.0035.650.000.000.00-200.00%
RCL230616C000300002022-11-30 12:48PM EST30.0030.370.000.000.00-500.00%
RCL230616C000350002022-11-30 12:48PM EST35.0026.250.000.000.00-500.00%
RCL230616C000400002022-11-10 10:07AM EST40.0022.000.000.000.00-500.00%
RCL230616C000450002022-12-02 11:05AM EST45.0019.930.000.000.00-100.00%
RCL230616C000500002022-12-01 1:13PM EST50.0017.630.000.000.00-1000.00%
RCL230616C000550002022-11-30 2:22PM EST55.0013.720.000.000.00-800.00%
RCL230616C000575002022-12-01 10:04AM EST57.5013.250.000.000.00--00.00%
RCL230616C000600002022-12-02 3:44PM EST60.0011.200.000.000.00-2200.00%
RCL230616C000650002022-12-02 12:10PM EST65.009.100.000.000.00-3003.13%
RCL230616C000675002022-12-02 11:45AM EST67.507.950.000.000.00-1403.13%
RCL230616C000700002022-12-02 11:45AM EST70.007.050.000.000.00-2806.25%
RCL230616C000750002022-12-01 3:24PM EST75.005.900.000.000.00-706.25%
RCL230616C000800002022-12-02 10:10AM EST80.004.050.000.000.00-806.25%
RCL230616C000850002022-12-02 2:38PM EST85.003.350.000.000.00-2012.50%
RCL230616C000900002022-12-02 3:58PM EST90.002.540.000.000.00-5012.50%
RCL230616C000950002022-12-01 10:11AM EST95.002.160.000.000.00-2012.50%
RCL230616C001000002022-12-01 11:13AM EST100.001.680.000.000.00-21012.50%
RCL230616C001050002022-11-21 11:47AM EST105.001.390.000.000.00-5012.50%
RCL230616C001100002022-11-04 10:00AM EST110.001.090.920.980.00-24754.79%
RCL230616C001150002022-12-01 11:27AM EST115.000.940.000.000.00-11025.00%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230616P000175002022-11-15 3:13PM EST17.500.330.000.000.00-8050.00%
RCL230616P000200002022-12-02 3:33PM EST20.000.300.000.000.00-1025.00%
RCL230616P000225002022-11-30 3:34PM EST22.500.470.000.000.00-6025.00%
RCL230616P000250002022-11-22 3:24PM EST25.000.720.000.000.00-6025.00%
RCL230616P000300002022-12-02 11:30AM EST30.001.120.000.000.00-20025.00%
RCL230616P000325002022-12-01 10:32AM EST32.501.360.000.000.00--025.00%
RCL230616P000350002022-12-02 1:36PM EST35.001.720.000.000.00-2012.50%
RCL230616P000400002022-12-02 11:46AM EST40.002.550.000.000.00-10012.50%
RCL230616P000425002022-12-02 11:47AM EST42.503.100.000.000.00-3012.50%
RCL230616P000450002022-12-02 11:47AM EST45.003.700.000.000.00-4012.50%
RCL230616P000500002022-12-02 9:46AM EST50.005.400.000.000.00-1406.25%
RCL230616P000525002022-12-01 10:41AM EST52.506.100.000.000.00--06.25%
RCL230616P000550002022-12-02 3:22PM EST55.006.900.000.000.00-5503.13%
RCL230616P000575002022-12-02 3:37PM EST57.508.050.000.000.00-2101.56%
RCL230616P000600002022-12-02 3:19PM EST60.009.050.000.000.00-300.39%
RCL230616P000625002022-12-02 3:38PM EST62.5010.500.000.000.00-2800.00%
RCL230616P000650002022-12-02 12:14PM EST65.0011.850.000.000.00-200.00%
RCL230616P000700002022-12-02 11:06AM EST70.0015.220.000.000.00-300.00%
RCL230616P000750002022-12-01 10:36AM EST75.0018.310.000.000.00-500.00%
RCL230616P000800002022-11-25 10:28AM EST80.0023.030.000.000.00-100.00%
RCL230616P000850002022-11-25 10:58AM EST85.0027.070.000.000.00-200.00%
RCL230616P000900002022-09-29 1:56PM EST90.0047.0038.1038.350.00-46195.11%
RCL230616P000950002022-09-28 9:52AM EST95.0048.6042.7043.000.00-67197.89%
RCL230616P001000002022-10-13 12:29PM EST100.0054.6541.8542.250.00-11264.03%
RCL230616P001100002022-11-08 10:40AM EST110.0056.800.000.000.00-1000.00%
RCL230616P001150002022-05-15 11:12PM EST115.0058.000.000.000.00--00.00%