Singapore markets open in 5 hours 53 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
136.54-0.13 (-0.10%)
As of 03:07PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240426C001000002024-04-10 3:41PM EDT100.0030.8536.4037.500.00-5050204.49%
RCL240426C001100002024-04-10 9:35AM EDT110.0021.9526.3527.600.00-88153.32%
RCL240426C001110002024-04-15 1:02PM EDT111.0017.9525.3027.450.00--1172.95%
RCL240426C001120002024-04-15 1:34PM EDT112.0016.3524.1025.200.00--2110.94%
RCL240426C001130002024-04-22 9:42AM EDT113.0017.9323.5024.450.00-1321137.89%
RCL240426C001150002024-04-19 2:09PM EDT115.0022.7221.2022.45+8.59+60.79%718116.60%
RCL240426C001160002024-04-19 3:12PM EDT116.0013.2120.4021.200.00-3538109.77%
RCL240426C001170002024-04-09 2:43PM EDT117.0015.5019.5520.550.00-13121.88%
RCL240426C001180002024-04-12 2:16PM EDT118.0010.8018.6020.050.00-12130.66%
RCL240426C001190002024-04-15 2:06PM EDT119.0010.1817.5018.950.00-70120.41%
RCL240426C001200002024-04-22 10:16AM EDT120.0012.1216.5017.400.00-124100.68%
RCL240426C001210002024-04-16 10:05AM EDT121.008.4015.4016.500.00--1095.70%
RCL240426C001220002024-04-19 9:47AM EDT122.008.6214.1515.650.00-43387.79%
RCL240426C001230002024-04-23 12:40PM EDT123.0014.2013.7014.450.00-101591.80%
RCL240426C001240002024-04-22 11:53AM EDT124.009.3011.1513.800.00-826113.77%
RCL240426C001250002024-04-24 1:07PM EDT125.0012.6511.6512.55+3.20+33.86%14382.23%
RCL240426C001260002024-04-24 2:12PM EDT126.0011.7810.6011.55+4.58+63.61%124775.83%
RCL240426C001270002024-04-24 10:29AM EDT127.0011.579.3511.15+1.25+12.11%298377.05%
RCL240426C001280002024-04-23 2:31PM EDT128.009.909.509.700.00-6210282.62%
RCL240426C001290002024-04-24 11:19AM EDT129.008.998.659.10-0.06-0.66%134384.13%
RCL240426C001300002024-04-24 2:04PM EDT130.008.667.908.20+0.36+4.34%1620882.03%
RCL240426C001310002024-04-24 11:21AM EDT131.007.537.207.40-0.40-5.04%16581.20%
RCL240426C001320002024-04-24 1:18PM EDT132.007.006.456.75-0.05-0.71%1110480.81%
RCL240426C001330002024-04-24 1:19PM EDT133.006.405.856.05+0.07+1.11%2012380.71%
RCL240426C001340002024-04-24 1:30PM EDT134.005.935.255.50+0.18+3.13%145681.35%
RCL240426C001350002024-04-24 2:13PM EDT135.005.054.604.80-0.28-5.25%2443479.10%
RCL240426C001360002024-04-24 2:50PM EDT136.004.204.104.30-0.25-5.62%308879.69%
RCL240426C001370002024-04-24 2:37PM EDT137.003.853.603.75-0.45-10.47%9418078.91%
RCL240426C001380002024-04-24 2:44PM EDT138.003.403.103.25-0.40-10.53%42727777.83%
RCL240426C001390002024-04-24 2:45PM EDT139.002.842.702.83-0.36-11.25%1591,11677.73%
RCL240426C001400002024-04-24 2:50PM EDT140.002.372.332.41-0.50-17.42%23058877.15%
RCL240426C001410002024-04-24 2:50PM EDT141.001.991.962.05-0.42-17.43%5731676.34%
RCL240426C001420002024-04-24 2:51PM EDT142.001.711.671.74-0.39-17.33%4828976.12%
RCL240426C001430002024-04-24 2:51PM EDT143.001.431.401.50-0.27-14.92%277676.17%
RCL240426C001440002024-04-24 2:51PM EDT144.001.191.121.27-0.31-20.67%5311075.39%
RCL240426C001450002024-04-24 2:37PM EDT145.000.990.901.09-0.34-25.56%5011175.20%
RCL240426C001460002024-04-24 2:50PM EDT146.000.820.750.83-0.27-24.77%2542973.97%
RCL240426C001470002024-04-24 2:40PM EDT147.000.700.610.68-0.25-26.32%15232273.78%
RCL240426C001480002024-04-24 2:50PM EDT148.000.500.490.53-0.25-31.25%1216273.05%
RCL240426C001490002024-04-24 2:37PM EDT149.000.420.390.44-0.16-27.59%783973.14%
RCL240426C001500002024-04-24 2:41PM EDT150.000.320.300.35-0.17-34.69%19523372.66%
RCL240426C001525002024-04-24 1:51PM EDT152.500.220.060.19-0.03-12.00%4523767.58%
RCL240426C001550002024-04-24 2:50PM EDT155.000.080.050.11-0.01-11.11%1219370.31%
RCL240426C001575002024-04-24 12:33PM EDT157.500.040.000.26-0.03-42.86%23083.79%
RCL240426C001600002024-04-24 11:18AM EDT160.000.020.000.03-0.04-66.67%312367.97%
RCL240426C001650002024-04-23 2:23PM EDT165.000.020.000.030.00-1279.69%
RCL240426C001700002024-04-05 11:43AM EDT170.000.070.000.510.00-11133.40%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240426P000850002024-04-18 2:05PM EDT85.000.010.000.620.00--10277.34%
RCL240426P000950002024-04-16 3:48PM EDT95.000.060.000.020.00--11140.63%
RCL240426P001000002024-04-18 3:56PM EDT100.000.100.000.020.00-132133121.88%
RCL240426P001050002024-04-23 11:31AM EDT105.000.010.000.130.00-3329130.47%
RCL240426P001060002024-04-19 3:36PM EDT106.000.100.000.520.00-5555157.23%
RCL240426P001070002024-04-16 1:30PM EDT107.000.240.000.750.00--12163.67%
RCL240426P001080002024-04-19 12:59PM EDT108.000.400.000.040.00-22101.56%
RCL240426P001090002024-04-18 3:41PM EDT109.000.310.000.230.00--2123.83%
RCL240426P001100002024-04-24 12:44PM EDT110.000.060.000.03+0.05+500.00%25090392.19%
RCL240426P001110002024-04-23 3:49PM EDT111.000.020.000.170.00-118110.16%
RCL240426P001120002024-04-23 10:47AM EDT112.000.040.000.030.00-356484.38%
RCL240426P001130002024-04-24 12:32PM EDT113.000.030.000.050.00-24885.94%
RCL240426P001140002024-04-23 12:12PM EDT114.000.060.000.980.00-480136.04%
RCL240426P001150002024-04-24 10:24AM EDT115.000.040.000.09-0.03-42.86%411885.16%
RCL240426P001160002024-04-23 10:47AM EDT116.000.080.000.350.00-1163101.17%
RCL240426P001170002024-04-24 12:41PM EDT117.000.110.000.31+0.03+37.50%272994.73%
RCL240426P001180002024-04-24 12:41PM EDT118.000.120.000.26+0.10+500.00%13533387.50%
RCL240426P001190002024-04-24 12:41PM EDT119.000.150.050.51+0.02+15.38%2510296.68%
RCL240426P001200002024-04-24 12:44PM EDT120.000.180.060.13+0.09+100.00%2911,04574.80%
RCL240426P001210002024-04-24 1:41PM EDT121.000.140.100.33-0.21-60.00%350082.42%
RCL240426P001220002024-04-24 2:34PM EDT122.000.180.190.23-0.08-30.77%89777.54%
RCL240426P001230002024-04-24 2:45PM EDT123.000.260.240.28+0.02+8.33%17340776.47%
RCL240426P001240002024-04-24 1:31PM EDT124.000.340.330.35+0.03+9.68%2375676.56%
RCL240426P001250002024-04-24 2:50PM EDT125.000.480.430.47-0.08-14.29%27419677.15%
RCL240426P001260002024-04-24 2:46PM EDT126.000.540.550.60-0.02-3.57%16734777.25%
RCL240426P001270002024-04-24 12:51PM EDT127.000.950.690.75+0.22+30.14%1516877.25%
RCL240426P001280002024-04-24 2:46PM EDT128.000.850.800.92-0.02-2.30%54261076.17%
RCL240426P001290002024-04-24 2:32PM EDT129.001.010.801.15-0.17-14.41%4910073.68%
RCL240426P001300002024-04-24 2:43PM EDT130.001.231.281.38-0.03-2.38%92414977.20%
RCL240426P001310002024-04-24 2:39PM EDT131.001.481.561.64-0.39-20.86%3615577.20%
RCL240426P001320002024-04-24 2:45PM EDT132.001.771.851.91-0.18-9.23%8130976.51%
RCL240426P001330002024-04-24 2:39PM EDT133.002.082.172.25-0.10-4.59%6828676.17%
RCL240426P001340002024-04-24 2:39PM EDT134.002.462.572.64-0.36-12.77%11410376.39%
RCL240426P001350002024-04-24 2:40PM EDT135.002.822.953.10-0.28-9.03%20411876.22%
RCL240426P001360002024-04-24 1:56PM EDT136.002.953.353.50-0.65-18.06%468174.80%
RCL240426P001370002024-04-24 2:45PM EDT137.003.853.854.05-0.25-6.10%973675.07%
RCL240426P001380002024-04-24 1:57PM EDT138.004.314.404.60-0.24-5.27%303475.00%
RCL240426P001390002024-04-24 1:08PM EDT139.005.104.905.15-4.35-46.03%205473.49%
RCL240426P001400002024-04-24 2:13PM EDT140.005.275.505.75-0.08-1.50%813972.66%
RCL240426P001420002024-04-24 2:29PM EDT142.006.606.857.10-0.55-7.69%847571.53%
RCL240426P001440002024-04-17 10:51AM EDT144.0016.858.258.600.00--768.95%
RCL240426P001450002024-04-24 2:42PM EDT145.008.957.959.55-5.95-39.93%30350.49%
RCL240426P001460002024-04-15 9:30AM EDT146.0015.529.5011.150.00-1176.22%
RCL240426P001500002024-03-27 1:21PM EDT150.0010.6913.1514.200.00-303065.82%