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
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240119C000175002022-11-08 3:27PM EST17.5038.7143.8044.500.00-10099.88%
RCL240119C000200002022-11-17 2:13PM EST20.0039.7441.7042.550.00-2096.48%
RCL240119C000225002022-11-08 10:58AM EST22.5033.9539.7040.400.00-4092.29%
RCL240119C000250002022-11-02 2:53PM EST25.0029.1337.7538.250.00-10088.45%
RCL240119C000300002022-11-11 10:19AM EST30.0033.0033.9034.400.00-1082.95%
RCL240119C000350002022-11-23 10:15AM EST35.0029.2030.3030.750.00-6078.52%
RCL240119C000400002022-11-23 1:39PM EST40.0026.3126.9027.400.00-449074.94%
RCL240119C000450002022-11-22 3:16PM EST45.0023.3923.8024.350.00-11072.17%
RCL240119C000500002022-11-23 9:40AM EST50.0020.0721.0021.400.00-3069.54%
RCL240119C000550002022-11-23 10:16AM EST55.0017.5018.3518.800.00-2067.25%
RCL240119C000600002022-11-25 12:32PM EST60.0016.2215.9516.40+0.12+0.75%3065.15%
RCL240119C000650002022-11-25 10:14AM EST65.0014.1014.0014.30+0.30+2.17%1063.83%
RCL240119C000700002022-11-25 9:59AM EST70.0012.2312.1012.45+0.23+1.92%1062.37%
RCL240119C000750002022-11-25 9:47AM EST75.0010.8110.4010.85+0.46+4.44%2061.12%
RCL240119C000800002022-11-25 12:24PM EST80.009.308.959.35+0.60+6.90%10059.91%
RCL240119C000850002022-11-25 12:24PM EST85.008.057.758.10+0.30+3.87%10059.11%
RCL240119C000900002022-11-21 3:14PM EST90.006.656.757.050.00-62058.56%
RCL240119C000950002022-11-22 2:22PM EST95.005.905.756.050.00-2057.61%
RCL240119C001000002022-11-23 10:34AM EST100.005.005.055.300.00-1057.39%
RCL240119C001050002022-11-17 3:17PM EST105.004.364.354.600.00-20056.85%
RCL240119C001100002022-11-25 10:52AM EST110.003.953.804.00-0.35-8.14%1056.53%
RCL240119C001150002022-11-22 10:43AM EST115.003.503.203.500.00-2055.96%
RCL240119C001200002022-11-25 12:13PM EST120.003.032.823.20-0.38-11.14%1056.20%
RCL240119C001250002022-11-10 12:23PM EST125.002.472.482.730.00-2055.79%
RCL240119C001300002022-10-21 1:25PM EST130.001.822.252.510.00-50014456.23%
RCL240119C001350002022-10-07 12:16PM EST135.001.111.741.960.00-11054.32%
RCL240119C001400002022-11-15 10:42AM EST140.001.981.731.900.00-1055.66%
RCL240119C001450002022-11-23 9:50AM EST145.001.741.501.700.00-1055.53%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240119P000175002022-11-22 3:36PM EST17.500.860.621.120.00-1,017079.59%
RCL240119P000200002022-11-17 2:22PM EST20.001.361.001.360.00-202077.37%
RCL240119P000225002022-11-21 1:05PM EST22.501.611.381.560.00-17,931074.27%
RCL240119P000250002022-11-21 12:31PM EST25.002.031.751.930.00-17,505072.00%
RCL240119P000300002022-11-21 3:14PM EST30.002.952.682.840.00-98068.21%
RCL240119P000350002022-11-23 2:57PM EST35.004.003.754.000.00-3064.70%
RCL240119P000400002022-11-23 2:58PM EST40.005.345.105.400.00-54061.74%
RCL240119P000450002022-11-17 3:04PM EST45.007.606.757.000.00-100059.07%
RCL240119P000500002022-11-22 1:19PM EST50.009.258.708.950.00-4056.91%
RCL240119P000550002022-11-17 1:50PM EST55.0012.0010.9011.150.00-414054.82%
RCL240119P000600002022-11-22 3:27PM EST60.0014.1013.2513.600.00-5052.56%
RCL240119P000650002022-11-25 12:22PM EST65.0016.2316.0016.35-0.67-3.96%13,54450.76%
RCL240119P000700002022-11-23 12:28PM EST70.0019.7618.9519.400.00-2049.87%
RCL240119P000750002022-11-23 3:19PM EST75.0022.7522.3022.700.00-1048.36%
RCL240119P000800002022-11-15 10:36AM EST80.0025.5525.7026.200.00-13046.77%
RCL240119P000850002022-11-11 3:09PM EST85.0030.8129.5030.100.00-2046.01%
RCL240119P000900002022-11-15 10:55AM EST90.0033.3033.4533.850.00-1043.73%
RCL240119P000950002022-09-29 12:56PM EST95.0052.2043.7544.550.00-214569.85%
RCL240119P001000002022-10-18 10:12AM EST100.0053.2043.9044.300.00-313850.88%
RCL240119P001050002022-10-19 11:26AM EST105.0057.9047.3547.950.00-327947.44%
RCL240119P001100002022-11-07 10:02AM EST110.0056.9050.7551.450.00-4039.69%
RCL240119P001150002022-05-12 12:33PM EST115.0057.7068.2570.300.00-46101.49%
RCL240119P001200002022-06-22 10:03AM EST120.0083.1183.8085.050.00-10144.29%
RCL240119P001250002022-06-22 10:03AM EST125.0087.8988.8090.200.00-10146.81%
RCL240119P001350002022-08-22 9:32AM EST135.0097.0586.8088.050.00-20102.97%
RCL240119P001450002022-08-17 8:52AM EST145.00102.7094.0597.450.00-4099.94%