Singapore markets open in 5 hours 1 minute

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
120.25-0.22 (-0.18%)
As of 02:59PM EST. Market open.
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621C000175002023-10-26 2:27PM EST17.5067.3085.7087.850.00-600.00%
RCL240621C000200002023-10-26 2:12PM EST20.0065.3584.2585.700.00-100.00%
RCL240621C000225002023-02-07 10:33AM EST22.5052.0050.5051.700.00-160.00%
RCL240621C000250002023-07-06 9:00AM EST25.0077.5079.7080.850.00-1150.00%
RCL240621C000275002023-04-10 2:04PM EST27.5038.0551.7052.550.00--40.00%
RCL240621C000300002023-10-25 8:34AM EST30.0053.110.000.000.00-200.00%
RCL240621C000325002023-04-10 11:39AM EST32.5033.4047.4048.350.00-140.00%
RCL240621C000350002023-07-27 8:31AM EST35.0075.4066.4067.400.00-11060.00%
RCL240621C000400002023-12-01 12:03PM EST40.0070.8380.2081.900.00-13789.01%
RCL240621C000450002023-11-14 3:48PM EST45.0059.9575.8076.650.00-126283.52%
RCL240621C000475002023-04-10 11:39AM EST47.5022.6535.3035.900.00-130.00%
RCL240621C000500002023-11-20 3:01PM EST50.0058.1070.6572.850.00-190683.11%
RCL240621C000525002023-11-01 9:23AM EST52.5035.040.000.000.00-170.00%
RCL240621C000550002023-12-01 12:03PM EST55.0056.7865.9068.400.00-159079.76%
RCL240621C000575002023-12-05 2:56PM EST57.5058.7363.8064.500.00-2870.29%
RCL240621C000600002023-11-29 9:51AM EST60.0050.5061.5062.600.00-1378271.14%
RCL240621C000625002023-11-03 10:25AM EST62.5033.2349.7051.050.00-62510.00%
RCL240621C000650002023-10-25 2:57PM EST65.0023.8142.3542.900.00-900.00%
RCL240621C000675002023-11-02 9:45AM EST67.5025.3545.8046.600.00-1420.00%
RCL240621C000700002023-11-29 10:29AM EST70.0039.6452.0553.000.00-112761.77%
RCL240621C000725002023-11-30 10:29AM EST72.5037.7849.8550.650.00-32360.25%
RCL240621C000750002023-12-07 2:12PM EST75.0047.5047.5548.450.00-2019658.81%
RCL240621C000775002023-12-08 3:46PM EST77.5046.3544.9546.000.00-129855.51%
RCL240621C000800002023-12-07 3:42PM EST80.0042.5543.4043.800.00-619256.25%
RCL240621C000825002023-12-07 11:31AM EST82.5040.4840.8041.600.00-19253.70%
RCL240621C000850002023-12-04 9:48AM EST85.0032.8238.9039.550.00-112353.40%
RCL240621C000875002023-12-08 3:55PM EST87.5037.5036.9537.300.00-12352.26%
RCL240621C000900002023-12-11 11:32AM EST90.0034.8034.9035.20+0.10+0.29%10046051.11%
RCL240621C000925002023-11-14 3:23PM EST92.5019.6032.7033.150.00-18650.57%
RCL240621C000950002023-12-06 10:01AM EST95.0028.8530.7531.000.00-11,75248.84%
RCL240621C000975002023-12-04 3:38PM EST97.5024.3528.9029.450.00-56349.35%
RCL240621C001000002023-12-11 1:32PM EST100.0027.0726.7528.00+0.58+2.19%223749.92%
RCL240621C001050002023-12-11 9:57AM EST105.0023.1023.4023.70-0.60-2.53%13566945.59%
RCL240621C001100002023-12-11 11:54AM EST110.0020.3820.1020.35-0.17-0.83%1372,97843.98%
RCL240621C001150002023-12-08 3:53PM EST115.0017.7917.0517.250.00-788042.47%
RCL240621C001200002023-12-08 1:58PM EST120.0014.6514.2514.550.00-1390541.44%
RCL240621C001250002023-12-06 3:29PM EST125.0010.8711.9512.150.00-2747740.52%
RCL240621C001300002023-12-08 10:13AM EST130.0010.169.8510.000.00-2069239.58%
RCL240621C001350002023-12-08 1:47PM EST135.008.318.058.200.00-852238.93%
RCL240621C001400002023-12-07 2:49PM EST140.006.576.506.700.00-273038.46%
RCL240621C001450002023-12-11 10:05AM EST145.005.205.205.40-0.20-3.70%150237.94%
RCL240621C001500002023-12-07 2:21PM EST150.004.354.154.300.00-112937.41%
RCL240621C001550002023-12-04 3:42PM EST155.002.243.253.450.00-48637.16%
RCL240621C001600002023-12-08 3:00PM EST160.002.752.582.690.00-72436.66%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621P000175002023-12-08 3:11PM EST17.500.030.030.250.00-94,424116.02%
RCL240621P000200002023-11-22 9:39AM EST20.000.120.010.190.00-33,207103.32%
RCL240621P000225002023-11-30 9:30AM EST22.500.060.000.250.00-242799.22%
RCL240621P000250002023-11-10 1:26PM EST25.000.110.000.220.00-32,48291.60%
RCL240621P000275002023-11-03 10:09AM EST27.500.240.000.280.00-101188.87%
RCL240621P000300002023-12-08 1:59PM EST30.000.080.050.270.00-23,07585.35%
RCL240621P000325002023-11-27 2:03PM EST32.500.310.000.280.00-12379.10%
RCL240621P000350002023-11-07 3:26PM EST35.000.260.000.410.00-22978.91%
RCL240621P000375002023-11-07 3:27PM EST37.500.310.000.480.00-26,19176.37%
RCL240621P000400002023-11-27 2:03PM EST40.000.410.000.420.00-11,37471.00%
RCL240621P000425002023-11-07 3:27PM EST42.500.450.000.620.00-2271.44%
RCL240621P000450002023-11-07 3:28PM EST45.000.570.000.690.00-21,27068.95%
RCL240621P000475002023-10-20 1:42PM EST47.501.520.170.670.00-2058667.63%
RCL240621P000500002023-11-09 10:13AM EST50.000.700.001.460.00-122671.12%
RCL240621P000525002023-10-20 10:32AM EST52.502.180.310.810.00-51764.21%
RCL240621P000550002023-12-07 10:15AM EST55.000.490.070.750.00-101,30557.62%
RCL240621P000575002023-10-31 9:06AM EST57.502.290.000.000.00-111625.00%
RCL240621P000600002023-12-04 1:22PM EST60.000.630.140.850.00-188653.66%
RCL240621P000625002023-11-16 3:53PM EST62.501.060.200.930.00-28184052.15%
RCL240621P000650002023-12-05 11:45AM EST65.000.770.380.740.00-22,45952.17%
RCL240621P000675002023-12-01 9:56AM EST67.501.110.401.150.00-4053154.52%
RCL240621P000700002023-12-08 12:42PM EST70.000.840.661.13-0.02-2.33%21,09951.42%
RCL240621P000725002023-12-07 3:11PM EST72.501.030.871.050.00-11,74247.78%
RCL240621P000750002023-12-11 12:57PM EST75.001.101.031.170.00-191046.34%
RCL240621P000775002023-12-08 12:42PM EST77.501.301.221.350.00-809545.31%
RCL240621P000800002023-12-11 1:54PM EST80.001.531.481.55-0.15-8.93%155244.31%
RCL240621P000825002023-12-07 3:11PM EST82.501.861.711.780.00-122343.36%
RCL240621P000850002023-12-08 11:12AM EST85.002.071.972.050.00-1952142.49%
RCL240621P000875002023-11-27 10:43AM EST87.503.952.272.340.00-15041.58%
RCL240621P000900002023-12-08 10:23AM EST90.002.752.612.690.00-6060340.81%
RCL240621P000925002023-12-08 1:29PM EST92.503.082.993.100.00-14040.15%
RCL240621P000950002023-12-06 3:03PM EST95.003.903.453.550.00-22,09639.47%
RCL240621P000975002023-12-11 10:20AM EST97.504.063.904.05-2.35-36.66%124638.79%
RCL240621P001000002023-12-11 12:14PM EST100.004.504.454.60-0.05-1.10%2466638.11%
RCL240621P001050002023-12-11 12:10PM EST105.005.805.755.90-0.07-1.19%71,88236.86%
RCL240621P001100002023-12-08 3:51PM EST110.007.307.357.500.00-1192,28935.77%
RCL240621P001150002023-12-11 10:31AM EST115.009.359.209.40-0.30-3.11%546334.72%
RCL240621P001200002023-12-08 3:16PM EST120.0011.4011.4011.550.00-1367933.51%
RCL240621P001250002023-12-08 9:49AM EST125.0014.3013.9514.150.00-14132.68%
RCL240621P001300002023-12-06 9:32AM EST130.0018.3016.7517.050.00-1431.77%
RCL240621P001350002023-12-06 9:48AM EST135.0021.8019.9520.250.00-2230.79%
RCL240621P001400002023-12-06 11:11AM EST140.0025.0023.4523.750.00-2529.77%
RCL240621P001450002023-08-30 1:58PM EST145.0045.8052.0053.250.00-30103.86%
RCL240621P001550002023-08-09 1:48PM EST155.0051.0558.2559.100.00-2099.76%
RCL240621P001600002023-10-17 9:25AM EST160.0072.700.000.000.00--00.00%