Singapore markets close in 4 hours 11 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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621C000175002022-11-07 1:43PM EST17.5038.6444.8546.400.00-13495.12%
RCL240621C000200002022-11-04 2:59PM EST20.0038.7042.9044.350.00-13791.19%
RCL240621C000225002022-11-09 2:35PM EST22.5034.9041.0542.350.00-1788.09%
RCL240621C000250002022-11-29 12:48PM EST25.0039.0439.2540.600.00-42886.21%
RCL240621C000300002022-12-01 10:04AM EST30.0037.5035.9036.800.00-53281.59%
RCL240621C000350002022-11-18 2:55PM EST35.0031.2532.4033.200.00-110376.75%
RCL240621C000400002022-12-01 9:54AM EST40.0030.7029.2530.200.00-13474.10%
RCL240621C000450002022-11-15 12:44PM EST45.0027.6526.1027.000.00-226370.36%
RCL240621C000500002022-11-15 10:31AM EST50.0025.2623.5524.200.00-392968.32%
RCL240621C000550002022-11-15 9:44AM EST55.0022.2621.0021.700.00-379866.28%
RCL240621C000600002022-12-01 1:40PM EST60.0019.8018.6019.350.00-12692964.25%
RCL240621C000625002022-12-01 3:46PM EST62.5018.5017.7018.30+18.50--23863.80%
RCL240621C000650002022-11-15 10:31AM EST65.0018.6016.5017.350.00-14062.85%
RCL240621C000700002022-11-03 2:57PM EST70.0012.6714.8015.450.00--161.80%
RCL240621C000750002022-12-01 2:14PM EST75.0014.1013.2013.700.00-202660.68%
RCL240621C000800002022-11-16 12:50PM EST80.0012.9311.5012.300.00-2859.52%
RCL240621C000850002022-12-01 12:53PM EST85.0010.8410.3510.800.00-11258.69%
RCL240621C000900002022-12-02 3:51PM EST90.009.309.109.60-0.40-4.12%15157.80%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621P000175002022-12-01 9:30AM EST17.501.401.011.630.00-54,40376.90%
RCL240621P000200002022-11-18 2:15PM EST20.002.051.362.020.00-62,56074.34%
RCL240621P000225002022-11-14 9:31AM EST22.502.561.932.310.00-142672.17%
RCL240621P000250002022-12-01 1:42PM EST25.002.522.382.710.00-102,47869.65%
RCL240621P000300002022-11-28 2:52PM EST30.004.003.453.700.00-12,71365.61%
RCL240621P000350002022-12-01 11:11AM EST35.004.854.705.050.00-12262.56%
RCL240621P000375002022-12-01 11:10AM EST37.505.555.455.70+5.55--160.99%
RCL240621P000400002022-11-29 1:51PM EST40.006.706.206.550.00-21,52359.74%
RCL240621P000450002022-11-17 12:26PM EST45.009.407.958.300.00-3501,32357.32%
RCL240621P000500002022-11-21 9:30AM EST50.0011.209.7510.350.00-1016754.86%
RCL240621P000550002022-12-02 1:39PM EST55.0012.3012.1012.45+0.20+1.65%44452.86%
RCL240621P000575002022-12-02 1:39PM EST57.5013.5013.2513.65+13.50-4051.81%
RCL240621P000600002022-12-01 3:59PM EST60.0014.5514.4514.950.00-66061950.85%
RCL240621P000650002022-11-23 12:28PM EST65.0018.5217.2017.600.00-3549.79%
RCL240621P000700002022-11-30 3:26PM EST70.0020.7020.1020.550.00-61048.18%
RCL240621P000750002022-11-11 3:52PM EST75.0025.3523.2024.000.00-1247.58%