Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.68+0.34 (+0.57%)
At close: 01:01PM EST
59.13 -0.55 (-0.92%)
After hours: 04:56PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250117C000225002022-11-25 11:36AM EST22.5042.9042.3043.85+8.10+23.28%1991.49%
RCL250117C000250002022-11-17 10:36AM EST25.0039.5040.6042.000.00-1088.01%
RCL250117C000300002022-11-17 10:36AM EST30.0036.4037.3538.650.00-1082.95%
RCL250117C000350002022-11-25 9:43AM EST35.0035.0634.4035.40+0.56+1.62%10078.94%
RCL250117C000400002022-11-23 10:33AM EST40.0030.9031.5032.500.00-1075.67%
RCL250117C000450002022-11-18 3:21PM EST45.0028.3928.8029.650.00-1072.64%
RCL250117C000500002022-11-21 1:57PM EST50.0026.7925.8527.250.00-1069.75%
RCL250117C000550002022-11-22 1:08PM EST55.0023.7523.9024.950.00-1068.47%
RCL250117C000600002022-11-22 9:37AM EST60.0021.2021.5522.850.00-10066.47%
RCL250117C000650002022-11-23 11:56AM EST65.0019.5019.8020.650.00-4064.95%
RCL250117C000700002022-11-18 3:28PM EST70.0018.0517.9018.600.00-1063.12%
RCL250117C000750002022-11-21 1:45PM EST75.0016.5515.7017.200.00-43061.52%
RCL250117C000800002022-11-18 12:37PM EST80.0014.9514.7515.600.00-2061.15%
RCL250117C000850002022-11-15 11:33AM EST85.0015.2013.1014.300.00-27059.92%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250117P000225002022-11-17 12:27PM EST22.503.723.203.500.00-3,020071.58%
RCL250117P000250002022-11-17 12:26PM EST25.004.353.804.050.00-406069.21%
RCL250117P000300002022-11-15 2:08PM EST30.005.554.905.400.00-1064.75%
RCL250117P000350002022-11-23 3:45PM EST35.006.756.506.900.00-2061.72%
RCL250117P000400002022-11-21 11:57AM EST40.008.908.208.650.00-3058.94%
RCL250117P000450002022-11-23 3:58PM EST45.0010.2010.1010.450.00-8056.18%
RCL250117P000500002022-11-21 10:29AM EST50.0013.2012.0512.600.00-9053.69%
RCL250117P000550002022-11-22 1:09PM EST55.0015.1514.4514.900.00-1051.74%
RCL250117P000600002022-11-23 2:49PM EST60.0017.4716.9017.400.00-8050.45%
RCL250117P000650002022-11-21 11:03AM EST65.0021.1519.2020.150.00-33048.73%
RCL250117P000700002022-11-21 1:27PM EST70.0023.8022.4523.100.00-3047.12%
RCL250117P000750002022-11-21 1:32PM EST75.0026.9525.4026.250.00-53045.62%
RCL250117P000800002022-11-11 3:47PM EST80.0030.7028.1529.600.00--044.25%