Singapore markets close in 1 hour 29 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.39+2.04 (+3.33%)
At close: 04:03PM EDT
63.50 +0.11 (+0.17%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621C000175002023-01-20 4:11PM EDT17.5047.2756.7558.950.00-528240.19%
RCL240621C000200002023-02-27 3:50PM EDT20.0054.050.000.000.00-200.00%
RCL240621C000225002023-02-07 11:33AM EDT22.5052.0050.5051.700.00-16166.36%
RCL240621C000250002023-01-23 2:09PM EDT25.0041.5348.4550.050.00-1513156.76%
RCL240621C000300002023-01-13 11:42AM EDT30.0037.6544.6046.150.00-1021139.48%
RCL240621C000350002023-03-02 10:35AM EDT35.0040.400.000.000.00-300.00%
RCL240621C000400002023-02-09 11:53AM EDT40.0039.4632.2532.800.00-12884.67%
RCL240621C000450002023-02-10 12:33PM EDT45.0033.8028.6029.350.00-126178.91%
RCL240621C000500002023-03-17 3:56PM EDT50.0022.300.000.000.00-100.00%
RCL240621C000525002023-02-24 10:49AM EDT52.5026.750.000.000.00-100.00%
RCL240621C000550002023-03-15 10:47AM EDT55.0018.390.000.000.00-2300.00%
RCL240621C000575002023-03-17 2:38PM EDT57.5018.250.000.000.00-300.00%
RCL240621C000600002023-03-21 3:48PM EDT60.0017.800.000.000.00-100.00%
RCL240621C000625002023-01-20 11:51AM EDT62.5016.7522.9023.500.00-124083.86%
RCL240621C000650002023-03-14 1:03PM EDT65.0016.000.000.000.00-11100.78%
RCL240621C000675002023-03-07 12:02PM EDT67.5020.800.000.000.00-101.56%
RCL240621C000700002023-03-21 1:30PM EDT70.0013.140.000.000.00-201.56%
RCL240621C000725002023-03-16 9:30AM EDT72.5010.900.000.000.00-103.13%
RCL240621C000750002023-03-17 2:54PM EDT75.0010.950.000.000.00-1303.13%
RCL240621C000775002023-03-13 11:15AM EDT77.5010.990.000.000.00-203.13%
RCL240621C000800002023-03-13 10:10AM EDT80.0010.150.000.000.00-12906.25%
RCL240621C000825002023-03-13 10:09AM EDT82.509.400.000.000.00--06.25%
RCL240621C000850002023-03-13 10:09AM EDT85.008.700.000.000.00-4906.25%
RCL240621C000900002023-03-21 1:58PM EDT90.006.940.000.000.00-106.25%
RCL240621C000950002023-03-15 1:15PM EDT95.005.050.000.000.00-1306.25%
RCL240621C001000002023-03-17 2:55PM EDT100.004.790.000.000.00-706.25%
RCL240621C001050002023-03-17 12:00PM EDT105.004.200.000.000.00-2012.50%
RCL240621C001100002023-03-21 3:03PM EDT110.003.500.000.000.00-1012.50%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621P000175002023-01-19 12:36PM EDT17.500.910.300.900.00-14,42872.17%
RCL240621P000200002023-03-16 10:27AM EDT20.001.170.000.000.00-3025.00%
RCL240621P000225002023-01-10 3:58PM EDT22.501.770.431.170.00-142662.94%
RCL240621P000250002023-03-02 4:50PM EDT25.000.980.000.000.00-1012.50%
RCL240621P000300002023-03-20 12:41PM EDT30.002.650.000.000.00-75012.50%
RCL240621P000325002023-02-09 11:08AM EDT32.501.601.792.070.00-202155.10%
RCL240621P000350002023-03-13 9:30AM EDT35.002.450.000.000.00-1012.50%
RCL240621P000375002023-02-15 1:10PM EDT37.502.314.054.300.00-1161.55%
RCL240621P000400002023-03-17 3:05PM EDT40.004.800.000.000.00-250012.50%
RCL240621P000425002023-02-15 1:36PM EDT42.503.095.355.650.00-1158.61%
RCL240621P000450002023-03-15 9:52AM EDT45.005.650.000.000.00-506.25%
RCL240621P000475002023-03-15 10:35AM EDT47.506.600.000.000.00-606.25%
RCL240621P000500002023-03-09 1:05PM EDT50.004.820.000.000.00-106.25%
RCL240621P000525002023-01-12 3:11PM EDT52.509.425.856.200.00-1142.16%
RCL240621P000550002023-03-16 10:55AM EDT55.009.220.000.000.00-303.13%
RCL240621P000575002022-12-23 3:55PM EDT57.5016.9010.6511.050.00-2451.06%
RCL240621P000600002023-03-21 3:40PM EDT60.0011.000.000.000.00-101.56%
RCL240621P000625002023-03-14 10:20AM EDT62.5011.230.000.000.00-1000.39%
RCL240621P000650002023-03-14 10:20AM EDT65.0012.420.000.000.00-1000.00%
RCL240621P000675002023-01-19 12:06PM EDT67.5016.8510.6511.000.00--730.24%
RCL240621P000700002023-03-15 12:14PM EDT70.0017.180.000.000.00-500.00%
RCL240621P000725002023-02-10 12:00PM EDT72.5013.7014.9015.550.00-21134.42%
RCL240621P000750002023-03-14 3:34PM EDT75.0018.000.000.000.00-100.00%
RCL240621P000775002023-02-10 1:24PM EDT77.5016.4017.9518.450.00--331.51%
RCL240621P000800002023-03-15 1:40PM EDT80.0024.100.000.000.00-500.00%
RCL240621P000825002023-03-06 1:47PM EDT82.5017.100.000.000.00-8500.00%
RCL240621P000850002023-03-09 12:01PM EDT85.0020.200.000.000.00-100.00%
RCL240621P000900002023-01-25 3:07PM EDT90.0029.5524.4525.050.00-8100.00%
RCL240621P001000002023-03-03 11:45AM EDT100.0029.600.000.000.00-200.00%