Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
115.14-0.95 (-0.82%)
At close: 04:00PM EST
114.10 -1.04 (-0.90%)
Pre-market: 08:17AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250117C000225002024-02-20 3:35PM EST22.5093.350.000.000.00-2110.00%
RCL250117C000250002023-06-20 9:09AM EST25.0072.7977.9079.200.00-1160.00%
RCL250117C000300002023-10-16 11:19AM EST30.0060.0873.7074.600.00-5420.00%
RCL250117C000325002023-07-11 1:57PM EST32.5072.0773.4075.250.00-110.00%
RCL250117C000350002024-01-18 9:30AM EST35.0090.6180.5084.550.00-11995.18%
RCL250117C000400002024-02-06 9:37AM EST40.0081.670.000.000.00-52950.00%
RCL250117C000425002023-10-02 2:22PM EST42.5053.0646.5047.150.00-240.00%
RCL250117C000450002024-01-10 2:12PM EST45.0081.3073.1575.950.00-18492.66%
RCL250117C000475002023-09-21 10:41AM EST47.5052.3538.3039.000.00-460.00%
RCL250117C000500002024-01-10 12:17PM EST50.0077.2368.4571.500.00-2032086.46%
RCL250117C000525002023-08-07 2:03PM EST52.5061.4852.0552.550.00-15510.00%
RCL250117C000550002024-02-09 9:43AM EST55.0067.800.000.000.00-42,2550.00%
RCL250117C000575002024-02-09 10:29AM EST57.5065.000.000.000.00-380.00%
RCL250117C000600002024-02-06 11:57AM EST60.0064.200.000.000.00-103630.00%
RCL250117C000625002024-02-20 11:39AM EST62.5056.340.000.000.00-40550.00%
RCL250117C000650002024-02-02 1:39PM EST65.0061.450.000.000.00-111,0520.00%
RCL250117C000675002024-01-17 9:33AM EST67.5059.3252.9555.450.00-103368.73%
RCL250117C000700002024-02-09 1:05PM EST70.0051.750.000.000.00-15050.00%
RCL250117C000725002024-01-03 11:26AM EST72.5050.4555.3556.450.00-75787.61%
RCL250117C000750002024-01-19 12:30PM EST75.0056.3046.4549.000.00-66862.92%
RCL250117C000775002024-02-14 2:32PM EST77.5044.600.000.000.00-8310.00%
RCL250117C000800002024-02-13 3:15PM EST80.0042.200.000.000.00-32110.00%
RCL250117C000825002023-12-27 11:10AM EST82.5053.1047.8049.250.00-223780.76%
RCL250117C000850002024-02-20 10:28AM EST85.0037.620.000.000.00-15910.00%
RCL250117C000875002024-02-02 1:35PM EST87.5043.400.000.000.00-121060.00%
RCL250117C000900002024-02-02 12:52PM EST90.0039.550.000.000.00-81160.00%
RCL250117C000925002024-02-02 1:24PM EST92.5038.500.000.000.00-171140.00%
RCL250117C000950002024-02-09 9:31AM EST95.0035.500.000.000.00-11220.00%
RCL250117C000975002024-02-02 10:34AM EST97.5036.600.000.000.00-31160.00%
RCL250117C001000002024-02-12 2:15PM EST100.0029.930.000.000.00-21,6200.00%
RCL250117C001050002024-01-11 12:39PM EST105.0031.8726.0528.400.00-488352.58%
RCL250117C001100002024-02-13 3:36PM EST110.0022.580.000.000.00-101,5730.00%
RCL250117C001150002024-02-16 2:47PM EST115.0019.850.000.000.00-35200.00%
RCL250117C001200002024-02-15 12:42PM EST120.0019.100.000.000.00-11,0410.78%
RCL250117C001250002024-02-08 3:46PM EST125.0018.770.000.000.00-87321.56%
RCL250117C001300002024-02-20 10:21AM EST130.0012.000.000.000.00-13193.13%
RCL250117C001350002024-02-20 2:07PM EST135.0010.900.000.000.00-92563.13%
RCL250117C001400002024-02-16 1:42PM EST140.0010.100.000.000.00-12373.13%
RCL250117C001450002024-02-16 12:24PM EST145.008.900.000.000.00-14016.25%
RCL250117C001500002024-02-20 3:25PM EST150.006.850.000.000.00-14936.25%
RCL250117C001550002024-02-13 9:40AM EST155.006.500.000.000.00-15036.25%
RCL250117C001600002024-02-01 10:52AM EST160.008.550.000.000.00-22726.25%
RCL250117C001650002024-02-16 3:40PM EST165.004.500.000.000.00-2776.25%
RCL250117C001700002024-02-01 3:12PM EST170.007.000.000.000.00-7336.25%
RCL250117C001750002024-02-14 10:32AM EST175.003.200.000.000.00-812012.50%
RCL250117C001800002024-02-02 11:10AM EST180.004.230.000.000.00-105912.50%
RCL250117C001850002024-02-16 10:00AM EST185.002.360.000.000.00-5311412.50%
RCL250117C001900002024-02-01 11:03AM EST190.003.650.000.000.00-1612.50%
RCL250117C001950002024-02-08 3:59PM EST195.002.220.000.000.00-34112.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250117P000225002024-02-20 3:46PM EST22.500.080.000.000.00-619,23525.00%
RCL250117P000250002024-02-07 9:42AM EST25.000.080.000.000.00-24,72425.00%
RCL250117P000275002024-02-20 9:37AM EST27.500.200.000.000.00-2825.00%
RCL250117P000300002024-02-20 9:38AM EST30.000.260.000.000.00-25,97525.00%
RCL250117P000325002024-02-20 9:38AM EST32.500.280.000.000.00-250325.00%
RCL250117P000350002024-02-20 9:39AM EST35.000.340.000.000.00-236125.00%
RCL250117P000375002024-02-07 9:42AM EST37.500.210.000.000.00-21225.00%
RCL250117P000400002024-02-15 9:37AM EST40.000.330.000.000.00-22,05725.00%
RCL250117P000425002024-02-20 9:36AM EST42.500.550.000.000.00-15125.00%
RCL250117P000450002024-02-15 9:35AM EST45.000.420.000.000.00-272325.00%
RCL250117P000475002024-02-15 9:38AM EST47.500.500.000.000.00-212125.00%
RCL250117P000500002024-02-15 9:39AM EST50.000.530.000.000.00-22,34312.50%
RCL250117P000525002023-11-02 12:35PM EST52.502.631.101.850.00-1816458.06%
RCL250117P000550002024-02-09 11:37AM EST55.000.770.000.000.00-122,46612.50%
RCL250117P000575002024-01-03 11:41AM EST57.501.310.431.020.00-242247.90%
RCL250117P000600002024-02-13 10:00AM EST60.001.150.000.000.00-11,48712.50%
RCL250117P000625002024-02-20 10:36AM EST62.501.350.000.000.00-145812.50%
RCL250117P000650002024-02-12 11:38AM EST65.001.400.000.000.00-124412.50%
RCL250117P000675002024-02-01 2:13PM EST67.501.570.000.000.00-269412.50%
RCL250117P000700002024-02-08 3:06PM EST70.001.740.000.000.00-2046812.50%
RCL250117P000725002023-12-20 3:34PM EST72.502.532.232.500.00-118243.57%
RCL250117P000750002024-02-20 10:07AM EST75.002.700.000.000.00-21,65212.50%
RCL250117P000775002024-02-07 2:29PM EST77.502.680.000.000.00-103696.25%
RCL250117P000800002024-02-13 9:37AM EST80.003.400.000.000.00-22756.25%
RCL250117P000825002024-02-09 2:07PM EST82.503.950.000.000.00-815616.25%
RCL250117P000850002024-02-13 2:28PM EST85.004.500.000.000.00-3008916.25%
RCL250117P000875002024-02-08 3:13PM EST87.504.140.000.000.00-53626.25%
RCL250117P000900002024-02-09 3:23PM EST90.005.400.000.000.00-5012,5756.25%
RCL250117P000925002024-02-02 2:33PM EST92.505.300.000.000.00-314176.25%
RCL250117P000950002024-02-12 11:15AM EST95.006.600.000.000.00-52583.13%
RCL250117P000975002024-02-14 10:30AM EST97.507.500.000.000.00-41593.13%
RCL250117P001000002024-02-14 10:34AM EST100.008.500.000.000.00-17373.13%
RCL250117P001050002024-02-13 2:50PM EST105.0010.550.000.000.00-21,0733.13%
RCL250117P001100002024-02-20 11:48AM EST110.0012.300.000.000.00-36451.56%
RCL250117P001150002024-02-14 9:51AM EST115.0014.200.000.000.00-22890.05%
RCL250117P001200002024-02-14 12:38PM EST120.0016.840.000.000.00-55840.00%
RCL250117P001250002024-02-09 10:42AM EST125.0018.250.000.000.00-11,0310.00%
RCL250117P001300002024-02-13 11:12AM EST130.0022.000.000.000.00-11,7430.00%
RCL250117P001350002024-02-20 10:33AM EST135.0027.250.000.000.00-27770.00%
RCL250117P001400002024-02-01 9:36AM EST140.0021.000.000.000.00-23160.00%
RCL250117P001450002024-01-10 1:51PM EST145.0028.8031.1532.600.00-71525.10%
RCL250117P001500002024-01-22 1:30PM EST150.0030.650.000.000.00-11330.00%
RCL250117P001550002024-01-02 12:48PM EST155.0037.7932.9033.450.00-140.00%
RCL250117P001600002024-01-03 12:06PM EST160.0045.0038.3040.300.00-250.00%
RCL250117P001700002023-12-26 11:56AM EST170.0044.1546.9549.450.00-120.00%
RCL250117P001750002024-01-22 2:18PM EST175.0050.150.000.000.00-520.00%
RCL250117P001800002024-01-30 3:05PM EST180.0054.850.000.000.00-100.00%
RCL250117P001850002024-01-31 2:37PM EST185.0058.000.000.000.00--00.00%