Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
90.97-0.27 (-0.30%)
At close: 04:01PM EDT
90.55 -0.42 (-0.46%)
Pre-market: 08:33AM EDT
In the money
Show:ListStraddle
Callsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230929C000600002023-09-22 10:55AM EDT60.0033.250.000.000.00-570.00%
RCL230929C000700002023-09-25 1:38PM EDT70.0021.950.000.000.00-1410.00%
RCL230929C000750002023-09-25 12:19PM EDT75.0017.150.000.000.00-2220.00%
RCL230929C000800002023-09-25 12:43PM EDT80.0012.350.000.000.00-3200.00%
RCL230929C000810002023-09-25 10:01AM EDT81.0010.200.000.000.00-220.00%
RCL230929C000830002023-09-19 11:09AM EDT83.0014.950.000.000.00--40.00%
RCL230929C000840002023-09-22 10:24AM EDT84.009.430.000.000.00--10.00%
RCL230929C000850002023-09-25 12:10PM EDT85.007.350.000.000.00-120.00%
RCL230929C000860002023-09-22 12:34PM EDT86.007.500.000.000.00--10.00%
RCL230929C000880002023-09-25 3:27PM EDT88.003.950.000.000.00-43580.00%
RCL230929C000890002023-09-25 3:13PM EDT89.003.280.000.000.00-51440.00%
RCL230929C000900002023-09-25 3:41PM EDT90.002.700.000.000.00-111900.00%
RCL230929C000910002023-09-25 3:46PM EDT91.002.100.000.000.00-120720.20%
RCL230929C000920002023-09-25 3:47PM EDT92.001.610.000.000.00-1211673.13%
RCL230929C000930002023-09-25 3:59PM EDT93.001.240.000.000.00-2712906.25%
RCL230929C000940002023-09-25 3:59PM EDT94.000.920.000.000.00-1882056.25%
RCL230929C000950002023-09-25 2:59PM EDT95.000.730.000.000.00-5761,89712.50%
RCL230929C000960002023-09-25 3:53PM EDT96.000.460.000.000.00-23161912.50%
RCL230929C000965002023-09-25 3:53PM EDT96.500.390.000.000.00-42512.50%
RCL230929C000970002023-09-25 3:19PM EDT97.000.410.000.000.00-10224812.50%
RCL230929C000980002023-09-25 3:57PM EDT98.000.240.000.000.00-9946312.50%
RCL230929C000990002023-09-25 3:57PM EDT99.000.170.000.000.00-7319425.00%
RCL230929C001000002023-09-25 3:12PM EDT100.000.110.000.000.00-23664525.00%
RCL230929C001010002023-09-25 3:53PM EDT101.000.080.000.000.00-1546925.00%
RCL230929C001020002023-09-25 3:04PM EDT102.000.050.000.000.00-3321925.00%
RCL230929C001030002023-09-25 10:35AM EDT103.000.030.000.000.00-3127025.00%
RCL230929C001040002023-09-25 3:04PM EDT104.000.020.000.000.00-87825.00%
RCL230929C001050002023-09-25 11:58AM EDT105.000.020.000.000.00-2921525.00%
RCL230929C001060002023-09-25 12:29PM EDT106.000.020.000.000.00-4010625.00%
RCL230929C001070002023-09-25 10:10AM EDT107.000.010.000.000.00-2010225.00%
RCL230929C001080002023-09-22 10:14AM EDT108.000.020.000.000.00-109650.00%
RCL230929C001090002023-09-19 1:31PM EDT109.000.100.000.000.00-213650.00%
RCL230929C001100002023-09-19 2:29PM EDT110.000.080.000.000.00-39950.00%
RCL230929C001110002023-09-21 10:17AM EDT111.000.030.000.000.00-23650.00%
RCL230929C001120002023-08-25 2:44PM EDT112.000.920.000.020.00-3875.00%
RCL230929C001130002023-09-19 9:37AM EDT113.000.020.000.000.00-28850.00%
RCL230929C001140002023-09-12 3:18PM EDT114.000.100.000.000.00-2350.00%
RCL230929C001150002023-09-19 9:55AM EDT115.000.010.000.000.00-24050.00%
RCL230929C001160002023-09-11 3:52PM EDT116.000.050.000.000.00--250.00%
RCL230929C001170002023-09-14 11:33AM EDT117.000.040.000.000.00-86850.00%
RCL230929C001180002023-09-14 10:52AM EDT118.000.060.000.000.00-10150.00%
RCL230929C001190002023-08-30 10:35AM EDT119.000.200.000.000.00-4450.00%
RCL230929C001200002023-09-08 9:33AM EDT120.000.040.000.000.00-16250.00%
RCL230929C001250002023-09-01 10:33AM EDT125.000.010.000.000.00-1250.00%
Putsfor29 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230929P000550002023-08-17 9:30AM EDT55.000.100.000.030.00--1179.69%
RCL230929P000700002023-09-25 1:37PM EDT70.000.030.000.000.00-1650.00%
RCL230929P000750002023-09-25 1:25PM EDT75.000.020.000.000.00-709150.00%
RCL230929P000780002023-09-25 2:16PM EDT78.000.050.000.000.00-404025.00%
RCL230929P000790002023-09-25 9:30AM EDT79.000.120.000.000.00-92525.00%
RCL230929P000800002023-09-25 3:36PM EDT80.000.100.000.000.00-6420325.00%
RCL230929P000810002023-09-25 2:46PM EDT81.000.120.000.000.00-27326725.00%
RCL230929P000820002023-09-25 2:30PM EDT82.000.160.000.000.00-545525.00%
RCL230929P000830002023-09-25 3:04PM EDT83.000.240.000.000.00-166625.00%
RCL230929P000840002023-09-25 12:37PM EDT84.000.240.000.000.00-4131825.00%
RCL230929P000850002023-09-25 1:39PM EDT85.000.360.000.000.00-5739412.50%
RCL230929P000860002023-09-25 3:47PM EDT86.000.600.000.000.00-8410912.50%
RCL230929P000870002023-09-25 3:42PM EDT87.000.780.000.000.00-14513712.50%
RCL230929P000880002023-09-25 3:59PM EDT88.000.980.000.000.00-2172986.25%
RCL230929P000890002023-09-25 3:59PM EDT89.001.280.000.000.00-3004206.25%
RCL230929P000900002023-09-25 3:59PM EDT90.001.680.000.000.00-2,4835,1933.13%
RCL230929P000910002023-09-25 3:17PM EDT91.002.060.000.000.00-1561,2730.00%
RCL230929P000920002023-09-25 3:57PM EDT92.002.520.000.000.00-1302940.00%
RCL230929P000930002023-09-25 3:31PM EDT93.003.180.000.000.00-682310.00%
RCL230929P000940002023-09-25 3:00PM EDT94.003.840.000.000.00-122260.00%
RCL230929P000950002023-09-25 3:57PM EDT95.004.730.000.000.00-8884760.00%
RCL230929P000960002023-09-25 11:41AM EDT96.004.850.000.000.00-15410.00%
RCL230929P000965002023-09-25 9:35AM EDT96.506.250.000.000.00-11080.00%
RCL230929P000970002023-09-25 3:16PM EDT97.006.280.000.000.00-34050.00%
RCL230929P000980002023-09-25 11:41AM EDT98.006.530.000.000.00-55090.00%
RCL230929P000990002023-09-25 1:12PM EDT99.007.100.000.000.00-32950.00%
RCL230929P001000002023-09-25 3:57PM EDT100.009.130.000.000.00-61120.00%
RCL230929P001010002023-09-25 11:42AM EDT101.009.050.000.000.00-48430.00%
RCL230929P001020002023-09-25 11:01AM EDT102.0010.950.000.000.00-1230.00%
RCL230929P001030002023-09-25 3:38PM EDT103.0012.050.000.000.00-1340.00%
RCL230929P001040002023-09-21 2:12PM EDT104.008.850.000.000.00-110.00%
RCL230929P001050002023-09-25 12:19PM EDT105.0012.950.000.000.00-350.00%
RCL230929P001060002023-09-25 2:11PM EDT106.0014.250.000.000.00-100.00%
RCL230929P001070002023-09-22 3:11PM EDT107.0015.050.000.000.00-330.00%
RCL230929P001080002023-09-22 3:11PM EDT108.0016.050.000.000.00--20.00%
RCL230929P001090002023-09-25 10:01AM EDT109.0018.000.000.000.00-4120.00%
RCL230929P001100002023-09-25 10:01AM EDT110.0019.000.000.000.00-1000.00%
RCL230929P001110002023-08-10 11:01AM EDT111.009.7013.5013.900.00--100.00%
RCL230929P001120002023-09-20 12:15PM EDT112.0013.900.000.000.00-100.00%
RCL230929P001140002023-09-25 10:01AM EDT114.0023.000.000.000.00-440.00%
RCL230929P001160002023-09-22 3:11PM EDT116.0024.050.000.000.00--70.00%
RCL230929P001170002023-09-20 10:45AM EDT117.0018.150.000.000.00--00.00%
RCL230929P001180002023-09-20 1:44PM EDT118.0020.500.000.000.00--00.00%
RCL230929P001200002023-09-20 12:15PM EDT120.0021.900.000.000.00--00.00%