Singapore markets close in 6 hours 52 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.49-0.36 (-0.59%)
At close: 04:03PM EDT
60.58 +0.09 (+0.15%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230331C000400002023-03-21 10:22AM EDT40.0023.4520.3020.700.00-114150.00%
RCL230331C000475002023-03-23 1:25PM EDT47.5013.8012.8013.150.00--1139.65%
RCL230331C000480002023-03-27 11:32AM EDT48.0012.4012.3512.60-3.72-23.08%22125.00%
RCL230331C000500002023-03-24 3:05PM EDT50.0010.8010.3010.750.00-1587.50%
RCL230331C000520002023-03-24 1:26PM EDT52.008.558.308.750.00-1171.88%
RCL230331C000530002023-03-24 1:08PM EDT53.007.457.357.800.00-3375.00%
RCL230331C000540002023-03-24 11:32AM EDT54.006.356.356.850.00-7769.92%
RCL230331C000550002023-03-27 9:51AM EDT55.007.305.455.80+0.59+8.79%561063.87%
RCL230331C000560002023-03-27 10:15AM EDT56.005.704.604.90+0.60+11.76%1765.43%
RCL230331C000570002023-03-27 1:47PM EDT57.004.283.754.15+0.28+7.00%314967.29%
RCL230331C000580002023-03-27 2:34PM EDT58.003.402.943.30-0.35-9.33%88188963.48%
RCL230331C000590002023-03-27 3:45PM EDT59.002.332.262.41-0.61-20.75%73558.98%
RCL230331C000600002023-03-27 3:59PM EDT60.001.661.581.77-0.72-30.25%8693956.30%
RCL230331C000610002023-03-27 3:58PM EDT61.001.141.111.21-0.83-42.13%7523855.18%
RCL230331C000620002023-03-27 3:55PM EDT62.000.780.710.81-0.67-46.21%49830254.20%
RCL230331C000630002023-03-27 3:46PM EDT63.000.500.440.50-0.61-54.95%13460053.32%
RCL230331C000640002023-03-27 3:36PM EDT64.000.290.250.30-0.42-59.15%55747552.73%
RCL230331C000650002023-03-27 3:31PM EDT65.000.220.130.18-0.32-59.26%20565852.54%
RCL230331C000660002023-03-27 3:28PM EDT66.000.110.060.11-0.29-72.50%8526252.73%
RCL230331C000670002023-03-27 3:22PM EDT67.000.070.040.09-0.17-70.83%9837856.64%
RCL230331C000680002023-03-27 3:31PM EDT68.000.050.020.07-0.11-68.75%5121358.98%
RCL230331C000690002023-03-27 11:08AM EDT69.000.040.010.04-0.06-60.00%5513259.38%
RCL230331C000700002023-03-27 3:47PM EDT70.000.020.000.02-0.08-80.00%6319257.81%
RCL230331C000710002023-03-27 3:49PM EDT71.000.010.000.01-0.06-85.71%139257.81%
RCL230331C000720002023-03-27 9:53AM EDT72.000.030.000.03-0.03-50.00%356470.31%
RCL230331C000730002023-03-27 9:32AM EDT73.000.040.000.070.00-22884.38%
RCL230331C000740002023-03-27 9:34AM EDT74.000.040.000.03+0.02+100.00%14479.69%
RCL230331C000750002023-03-23 1:41PM EDT75.000.060.000.010.00-19175.00%
RCL230331C000760002023-03-27 11:50AM EDT76.000.020.000.03-0.03-60.00%152889.06%
RCL230331C000770002023-03-27 10:40AM EDT77.000.010.000.01-0.02-66.67%53584.38%
RCL230331C000780002023-03-21 10:24AM EDT78.000.040.000.010.00-12987.50%
RCL230331C000790002023-03-27 3:18PM EDT79.000.010.000.01-0.01-50.00%11790.63%
RCL230331C000800002023-03-24 10:43AM EDT80.000.020.000.010.00-37193.75%
RCL230331C000810002023-03-21 9:30AM EDT81.000.030.000.040.00-119114.06%
RCL230331C000820002023-03-21 2:44PM EDT82.000.030.000.040.00-537118.75%
RCL230331C000830002023-03-21 12:16PM EDT83.000.030.000.030.00-104110118.75%
RCL230331C000840002023-03-10 10:35AM EDT84.000.230.000.010.00-164109.38%
RCL230331C000850002023-03-15 11:21AM EDT85.000.050.000.010.00-5247112.50%
RCL230331C000860002023-03-09 2:57PM EDT86.000.080.000.010.00-3051115.63%
RCL230331C000900002023-03-10 2:04PM EDT90.000.100.000.010.00-116131.25%
RCL230331C000950002023-03-13 9:30AM EDT95.000.020.000.010.00-17143.75%
RCL230331C001050002023-02-24 4:06PM EDT105.000.100.000.030.00-33192.19%
RCL230331C001100002023-03-17 1:58PM EDT110.000.050.000.010.00-33187.50%
Putsfor31 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230331P000350002023-03-24 3:38PM EDT35.000.020.000.010.00-8384181.25%
RCL230331P000400002023-03-20 12:28PM EDT40.000.020.000.010.00--10137.50%
RCL230331P000440002023-03-24 11:45AM EDT44.000.010.000.130.00-11150.78%
RCL230331P000450002023-03-24 3:38PM EDT45.000.030.000.050.00-101192123.44%
RCL230331P000455002023-03-24 1:02PM EDT45.500.060.000.090.00-2070128.91%
RCL230331P000460002023-03-24 9:50AM EDT46.000.040.000.160.00-22136.72%
RCL230331P000470002023-03-27 1:04PM EDT47.000.020.000.06-0.05-71.43%2013109.38%
RCL230331P000475002023-03-22 11:12AM EDT47.500.050.000.020.00--10092.19%
RCL230331P000480002023-03-27 1:14PM EDT48.000.020.000.04-0.05-71.43%301096.09%
RCL230331P000485002023-03-27 3:33PM EDT48.500.020.000.07-0.06-75.00%202299.61%
RCL230331P000490002023-03-27 2:34PM EDT49.000.020.020.05-0.09-81.82%92695.31%
RCL230331P000495002023-03-23 9:32AM EDT49.500.110.010.070.00--293.75%
RCL230331P000500002023-03-27 3:31PM EDT50.000.070.030.06-0.05-41.67%6214591.41%
RCL230331P000510002023-03-27 11:15AM EDT51.000.060.040.06-0.18-75.00%102284.38%
RCL230331P000520002023-03-27 11:09AM EDT52.000.090.050.09-0.14-60.87%27380.86%
RCL230331P000530002023-03-27 2:57PM EDT53.000.100.080.11-0.32-76.19%203676.76%
RCL230331P000540002023-03-27 2:01PM EDT54.000.150.110.15-0.23-60.53%702172.66%
RCL230331P000550002023-03-27 3:44PM EDT55.000.170.170.21-0.30-63.83%331,23869.73%
RCL230331P000560002023-03-27 2:57PM EDT56.000.260.250.30-0.42-61.76%8213466.60%
RCL230331P000570002023-03-27 3:59PM EDT57.000.390.370.42-0.43-52.44%56312963.48%
RCL230331P000580002023-03-27 3:57PM EDT58.000.600.560.61-0.40-40.00%3535961.23%
RCL230331P000590002023-03-27 3:49PM EDT59.000.870.800.89-0.43-33.08%8920758.98%
RCL230331P000600002023-03-27 3:59PM EDT60.001.251.151.27-0.40-24.24%25860157.32%
RCL230331P000610002023-03-27 3:59PM EDT61.001.711.611.74-0.42-19.72%3578155.37%
RCL230331P000620002023-03-27 3:30PM EDT62.002.352.202.32-0.31-11.65%2641653.81%
RCL230331P000630002023-03-27 1:49PM EDT63.002.762.833.10-0.89-24.38%1248552.64%
RCL230331P000640002023-03-27 1:49PM EDT64.003.523.603.95-1.05-22.98%250652.15%
RCL230331P000650002023-03-27 2:46PM EDT65.004.254.454.85-0.55-11.46%1023251.17%
RCL230331P000660002023-03-27 11:32AM EDT66.005.805.405.75-0.35-5.69%793550.00%
RCL230331P000670002023-03-24 12:26PM EDT67.007.296.356.800.00-78056.64%
RCL230331P000680002023-03-27 1:22PM EDT68.007.367.457.75-0.07-0.94%754167.19%
RCL230331P000690002023-03-24 10:29AM EDT69.008.448.458.750.00-12873.83%
RCL230331P000700002023-03-27 9:51AM EDT70.008.259.459.75-1.38-14.33%17780.08%
RCL230331P000710002023-03-27 10:32AM EDT71.009.9310.3510.75-0.47-4.52%16975.00%
RCL230331P000720002023-03-27 11:29AM EDT72.0011.7411.4011.75-0.23-1.92%47087.11%
RCL230331P000730002023-03-21 12:47PM EDT73.009.5512.3512.750.00-42085.94%
RCL230331P000740002023-03-23 3:00PM EDT74.0012.6513.4513.750.00-15103.91%
RCL230331P000750002023-03-23 3:00PM EDT75.0013.6514.3514.750.00-2296.09%
RCL230331P000760002023-03-23 3:00PM EDT76.0014.6515.4515.750.00-11114.84%
RCL230331P000770002023-03-09 11:24AM EDT77.006.9016.3016.750.00-3093.75%
RCL230331P000780002023-02-24 1:33PM EDT78.009.3016.9017.750.00-50150.00%
RCL230331P000800002023-02-16 11:55AM EDT80.007.6717.9018.350.00--00.00%
RCL230331P000810002023-03-15 2:54PM EDT81.0018.4020.4520.750.00--2140.23%
RCL230331P000820002023-03-02 3:04PM EDT82.0010.9121.3521.750.00-10128.91%
RCL230331P000840002023-02-16 1:34PM EDT84.0010.3521.9522.300.00--00.00%
RCL230331P000950002023-03-03 12:12PM EDT95.0021.1834.3034.750.00-11162.50%