Singapore markets close in 4 hours 6 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.70+5.78 (+4.07%)
At close: 04:00PM EDT
147.60 -0.10 (-0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621C000175002024-03-28 11:34AM EDT17.50121.37121.20124.650.00-1340.00%
RCL240621C000200002023-10-26 3:12PM EDT20.0065.3584.2585.700.00-100.00%
RCL240621C000225002023-02-07 11:33AM EDT22.5052.0050.5051.700.00-160.00%
RCL240621C000250002023-07-06 10:00AM EDT25.0077.5079.7080.850.00-1150.00%
RCL240621C000275002023-04-10 3:04PM EDT27.5038.0551.7052.550.00--40.00%
RCL240621C000300002023-10-25 9:34AM EDT30.0053.110.000.000.00-200.00%
RCL240621C000325002023-04-10 12:39PM EDT32.5033.4047.4048.350.00-140.00%
RCL240621C000350002024-05-20 9:32AM EDT35.00110.000.000.000.00-100.00%
RCL240621C000400002024-04-29 9:51AM EDT40.0099.920.000.000.00-300.00%
RCL240621C000425002024-01-11 4:17PM EDT42.5081.5573.2577.050.00--10.00%
RCL240621C000450002024-05-02 9:49AM EDT45.0093.100.000.000.00-100.00%
RCL240621C000475002023-04-10 12:39PM EDT47.5022.6535.3035.900.00-130.00%
RCL240621C000500002024-05-10 2:34PM EDT50.0090.800.000.000.00-3100.00%
RCL240621C000525002024-02-07 11:45AM EDT52.5069.7873.6577.450.00-370.00%
RCL240621C000550002024-02-06 10:31AM EDT55.0067.000.000.000.00-105890.00%
RCL240621C000575002023-12-05 3:56PM EDT57.5058.7365.2567.500.00-280.00%
RCL240621C000600002024-04-29 10:12AM EDT60.0081.000.000.000.00-300.00%
RCL240621C000625002024-05-09 1:54PM EDT62.5079.690.000.000.00-500.00%
RCL240621C000650002024-05-02 3:07PM EDT65.0073.500.000.000.00-1000.00%
RCL240621C000675002024-03-04 1:31PM EDT67.5060.1670.0573.350.00-2400.00%
RCL240621C000700002024-05-17 2:26PM EDT70.0072.880.000.000.00-100.00%
RCL240621C000725002024-04-01 2:22PM EDT72.5067.5565.1068.200.00-1230.00%
RCL240621C000750002024-04-01 9:30AM EDT75.0065.530.000.000.00-11950.00%
RCL240621C000775002024-05-20 10:04AM EDT77.5070.470.000.000.00-2000.00%
RCL240621C000800002024-05-20 3:08PM EDT80.0068.790.000.000.00-200.00%
RCL240621C000825002024-04-24 11:35AM EDT82.5055.520.000.000.00-400.00%
RCL240621C000850002024-05-17 10:56AM EDT85.0058.460.000.000.00-5000.00%
RCL240621C000875002024-04-22 3:16PM EDT87.5046.730.000.000.00-8100.00%
RCL240621C000900002024-05-16 3:36PM EDT90.0053.400.000.000.00-300.00%
RCL240621C000925002024-05-20 10:08AM EDT92.5055.540.000.000.00-300.00%
RCL240621C000950002024-05-20 2:59PM EDT95.0054.190.000.000.00-400.00%
RCL240621C000975002024-04-24 11:35AM EDT97.5040.800.000.000.00-500.00%
RCL240621C001000002024-05-03 11:16AM EDT100.0039.670.000.000.00-100.00%
RCL240621C001050002024-05-20 11:02AM EDT105.0045.000.000.000.00-200.00%
RCL240621C001100002024-05-20 2:51PM EDT110.0039.200.000.000.00-800.00%
RCL240621C001150002024-05-15 11:18AM EDT115.0026.000.000.000.00-100.00%
RCL240621C001200002024-05-20 2:12PM EDT120.0029.070.000.000.00-5500.00%
RCL240621C001250002024-05-20 11:44AM EDT125.0026.350.000.000.00-500.00%
RCL240621C001300002024-05-20 2:11PM EDT130.0019.400.000.000.00-3700.00%
RCL240621C001350002024-05-20 1:05PM EDT135.0015.350.000.000.00-5100.00%
RCL240621C001400002024-05-20 3:50PM EDT140.0010.300.000.000.00-32200.00%
RCL240621C001450002024-05-20 3:40PM EDT145.007.210.000.000.00-24000.00%
RCL240621C001500002024-05-20 3:59PM EDT150.003.900.000.000.00-1,37601.56%
RCL240621C001550002024-05-20 3:55PM EDT155.002.210.000.000.00-57303.13%
RCL240621C001600002024-05-20 3:52PM EDT160.001.080.000.000.00-20206.25%
RCL240621C001650002024-05-20 3:59PM EDT165.000.520.000.000.00-3206.25%
RCL240621C001700002024-05-20 12:22PM EDT170.000.350.000.000.00-22012.50%
RCL240621C001750002024-05-09 3:56PM EDT175.000.290.000.000.00-10012.50%
RCL240621C001800002024-05-13 12:44PM EDT180.000.080.000.000.00-4012.50%
RCL240621C001850002024-04-01 3:25PM EDT185.000.570.001.310.00-11158.62%
RCL240621C001900002024-04-29 2:23PM EDT190.000.170.000.000.00-5012.50%
RCL240621C001950002024-04-29 10:20AM EDT195.000.010.000.000.00-1025.00%
RCL240621C002000002024-05-06 11:32AM EDT200.000.140.000.000.00-1025.00%
RCL240621C002100002024-05-17 3:48PM EDT210.000.050.000.000.00-1025.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621P000175002024-03-28 9:55AM EDT17.500.010.000.020.00-104,474234.38%
RCL240621P000200002024-01-02 10:30AM EDT20.000.010.000.000.00-53,20650.00%
RCL240621P000225002023-11-30 10:30AM EDT22.500.060.000.230.00-2427264.84%
RCL240621P000250002024-02-01 12:04PM EDT25.000.090.000.090.00-22,471225.00%
RCL240621P000275002023-11-03 11:09AM EDT27.500.240.000.280.00-1011242.19%
RCL240621P000300002024-02-27 4:52PM EDT30.000.030.000.300.00-14,324232.03%
RCL240621P000325002024-02-27 4:54PM EDT32.500.020.000.300.00-123220.31%
RCL240621P000350002024-05-07 12:17PM EDT35.000.020.000.000.00-2050.00%
RCL240621P000375002023-11-07 4:27PM EDT37.500.310.000.480.00-26,191213.28%
RCL240621P000400002024-03-20 2:14PM EDT40.000.070.000.220.00-11,474183.59%
RCL240621P000425002023-11-07 4:27PM EDT42.500.450.000.620.00-22201.95%
RCL240621P000450002024-03-22 10:51AM EDT45.000.010.000.230.00-11,270168.75%
RCL240621P000475002023-12-18 4:16PM EDT47.500.180.050.410.00-4586176.95%
RCL240621P000500002024-02-23 4:50PM EDT50.000.160.001.280.00-1236199.32%
RCL240621P000525002024-02-01 10:43AM EDT52.500.220.011.010.00-118183.59%
RCL240621P000550002024-02-20 1:28PM EDT55.000.120.000.210.00-481,257139.84%
RCL240621P000575002024-02-02 10:48AM EDT57.500.180.020.280.00-2112140.23%
RCL240621P000600002024-03-08 2:06PM EDT60.000.040.000.210.00-10882128.52%
RCL240621P000625002024-04-19 3:31PM EDT62.500.040.000.000.00-183750.00%
RCL240621P000650002024-04-19 3:56PM EDT65.000.040.000.000.00-112,48350.00%
RCL240621P000675002024-04-19 3:31PM EDT67.500.060.000.000.00-153150.00%
RCL240621P000700002024-04-25 2:10PM EDT70.000.030.000.000.00-102050.00%
RCL240621P000725002024-03-15 10:57AM EDT72.500.090.011.330.00-21,739137.31%
RCL240621P000750002024-05-06 1:36PM EDT75.000.030.000.000.00-1050.00%
RCL240621P000775002024-04-18 11:40AM EDT77.500.090.000.230.00-29195.31%
RCL240621P000800002024-04-29 3:16PM EDT80.000.690.000.000.00-4050.00%
RCL240621P000825002024-04-19 9:30AM EDT82.500.160.000.240.00-623587.30%
RCL240621P000850002024-05-20 12:01PM EDT85.000.010.000.000.00-2050.00%
RCL240621P000875002024-04-16 11:43AM EDT87.500.500.000.250.00-210979.88%
RCL240621P000900002024-05-15 9:44AM EDT90.000.030.000.000.00-30025.00%
RCL240621P000925002024-04-24 1:10PM EDT92.500.160.000.000.00-150025.00%
RCL240621P000950002024-05-20 2:59PM EDT95.000.030.000.000.00-3025.00%
RCL240621P000975002024-05-07 10:40AM EDT97.500.100.000.000.00-1025.00%
RCL240621P001000002024-05-20 1:41PM EDT100.000.010.000.000.00-19025.00%
RCL240621P001050002024-05-20 2:08PM EDT105.000.030.000.000.00-5025.00%
RCL240621P001100002024-05-20 1:27PM EDT110.000.040.000.000.00-27025.00%
RCL240621P001150002024-05-20 3:52PM EDT115.000.050.000.000.00-18025.00%
RCL240621P001200002024-05-20 3:32PM EDT120.000.100.000.000.00-101012.50%
RCL240621P001250002024-05-20 3:12PM EDT125.000.200.000.000.00-124012.50%
RCL240621P001300002024-05-20 3:56PM EDT130.000.400.000.000.00-425012.50%
RCL240621P001350002024-05-20 3:56PM EDT135.000.860.000.000.00-30806.25%
RCL240621P001400002024-05-20 3:52PM EDT140.001.760.000.000.00-32703.13%
RCL240621P001450002024-05-20 3:52PM EDT145.003.350.000.000.00-18201.56%
RCL240621P001500002024-05-20 3:55PM EDT150.005.750.000.000.00-17000.00%
RCL240621P001550002024-05-20 12:15PM EDT155.007.500.000.000.00-1300.00%
RCL240621P001600002024-05-17 3:18PM EDT160.0018.200.000.000.00-200.00%
RCL240621P001650002024-01-24 10:30AM EDT165.0040.1542.1044.300.00-11185.78%