Singapore markets close in 6 hours 54 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.68+3.71 (+9.77%)
At close: 04:04PM EDT
41.78 +0.10 (+0.24%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220812C000200002022-08-04 10:32AM EDT20.0018.9521.4522.000.00-18450.00%
RCL220812C000225002022-08-03 9:33AM EDT22.5015.1018.8519.400.00-11499.22%
RCL220812C000230002022-08-02 3:38PM EDT23.0013.8018.5019.300.00-15483.59%
RCL220812C000240002022-08-08 9:34AM EDT24.0016.8517.4017.900.00-19453.91%
RCL220812C000245002022-08-04 10:38AM EDT24.5013.8016.7517.550.00-12492.19%
RCL220812C000250002022-08-05 9:55AM EDT25.0014.5016.3517.250.00-24378.13%
RCL220812C000255002022-08-08 9:42AM EDT25.5015.6015.7016.400.00-21410.94%
RCL220812C000260002022-07-22 10:27AM EDT26.0010.0015.3516.250.00-33353.13%
RCL220812C000265002022-08-09 10:53AM EDT26.5011.0514.7515.700.00-12290.63%
RCL220812C000270002022-08-03 1:21PM EDT27.0011.7514.4514.900.00-19370.31%
RCL220812C000275002022-08-02 9:41AM EDT27.508.4014.1014.550.00--3328.13%
RCL220812C000280002022-08-09 10:21AM EDT28.0010.2012.9514.200.00-214424.22%
RCL220812C000285002022-08-02 11:26AM EDT28.508.8012.9013.650.00--1281.25%
RCL220812C000290002022-08-08 11:45AM EDT29.0011.5512.4012.900.00-33318.75%
RCL220812C000295002022-08-08 10:33AM EDT29.5012.4512.0012.650.00-12280.47%
RCL220812C000300002022-08-10 2:27PM EDT30.0011.8310.8512.20+4.26+56.27%129366.02%
RCL220812C000305002022-08-10 2:27PM EDT30.5011.4310.3011.85+3.88+51.39%13380.08%
RCL220812C000310002022-08-09 2:56PM EDT31.007.079.9511.150.00-160328.52%
RCL220812C000315002022-08-10 9:39AM EDT31.508.9510.0510.40+2.75+44.35%110190.63%
RCL220812C000320002022-08-08 11:23AM EDT32.009.609.2510.000.00-566271.09%
RCL220812C000325002022-08-02 3:54PM EDT32.504.579.009.400.00-44153.13%
RCL220812C000330002022-08-10 12:59PM EDT33.008.858.308.95+4.00+82.47%575235.55%
RCL220812C000335002022-08-09 9:45AM EDT33.505.658.108.500.00-59185.16%
RCL220812C000340002022-08-10 2:57PM EDT34.007.657.507.90+1.68+28.14%217128.13%
RCL220812C000345002022-08-10 12:11PM EDT34.507.907.007.70+4.30+119.44%520178.13%
RCL220812C000350002022-08-10 3:39PM EDT35.006.756.606.80+3.75+125.00%26425112.50%
RCL220812C000355002022-08-10 10:11AM EDT35.505.406.006.40+0.37+7.36%1063104.69%
RCL220812C000360002022-08-10 1:50PM EDT36.006.085.605.80+3.79+165.50%379896.09%
RCL220812C000365002022-08-10 2:40PM EDT36.505.265.105.30+3.38+179.79%3287288.28%
RCL220812C000370002022-08-10 2:49PM EDT37.004.584.604.85+2.94+179.27%3229392.97%
RCL220812C000375002022-08-10 12:43PM EDT37.504.304.154.35+2.90+207.14%12336792.19%
RCL220812C000380002022-08-10 3:58PM EDT38.003.703.653.85+2.56+224.56%9127482.81%
RCL220812C000385002022-08-10 3:06PM EDT38.503.103.203.45+2.20+244.44%4039588.67%
RCL220812C000390002022-08-10 2:19PM EDT39.003.002.672.96+2.33+347.76%5160576.56%
RCL220812C000395002022-08-10 3:54PM EDT39.502.522.262.48+2.02+404.00%4,7574,82573.83%
RCL220812C000400002022-08-10 3:13PM EDT40.001.811.922.07+1.40+341.46%10198376.37%
RCL220812C000405002022-08-10 3:58PM EDT40.501.601.521.71+1.26+370.59%11670174.61%
RCL220812C000410002022-08-10 3:44PM EDT41.001.291.221.36+1.07+486.36%32152674.61%
RCL220812C000415002022-08-10 3:50PM EDT41.500.930.971.09+0.81+675.00%15518276.37%
RCL220812C000420002022-08-10 3:48PM EDT42.000.740.730.82+0.62+516.67%83455175.00%
RCL220812C000425002022-08-10 3:51PM EDT42.500.530.520.63+0.43+430.00%20913474.61%
RCL220812C000430002022-08-10 3:46PM EDT43.000.400.370.45+0.33+471.43%29514173.83%
RCL220812C000435002022-08-10 3:08PM EDT43.500.260.260.33+0.19+271.43%1532874.61%
RCL220812C000440002022-08-10 3:49PM EDT44.000.190.190.24+0.13+216.67%10621375.98%
RCL220812C000445002022-08-10 3:28PM EDT44.500.140.140.16+0.10+250.00%15414876.56%
RCL220812C000450002022-08-10 3:31PM EDT45.000.110.090.12+0.08+266.67%39044377.73%
RCL220812C000455002022-08-10 3:41PM EDT45.500.070.060.09+0.03+75.00%640978.91%
RCL220812C000460002022-08-10 1:18PM EDT46.000.060.040.06+0.03+100.00%1423379.69%
RCL220812C000465002022-08-10 2:34PM EDT46.500.030.030.05+0.01+50.00%388482.81%
RCL220812C000470002022-08-10 11:47AM EDT47.000.030.020.04+0.01+50.00%2712085.16%
RCL220812C000475002022-08-10 1:45PM EDT47.500.020.020.030.00-44088.28%
RCL220812C000480002022-08-10 1:13PM EDT48.000.010.000.02-0.09-90.00%1111482.81%
RCL220812C000485002022-08-02 9:49AM EDT48.500.060.000.030.00-208093.75%
RCL220812C000490002022-08-09 11:15AM EDT49.000.010.000.020.00-58493.75%
RCL220812C000495002022-08-09 12:51PM EDT49.500.010.000.020.00-53498.44%
RCL220812C000500002022-08-10 12:03PM EDT50.000.020.000.020.00-46423103.13%
RCL220812C000550002022-08-09 3:59PM EDT55.000.010.000.010.00-1037137.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220812P000200002022-08-03 10:55AM EDT20.000.020.000.020.00-18533375.00%
RCL220812P000225002022-08-01 3:28PM EDT22.500.050.000.020.00--637318.75%
RCL220812P000230002022-08-01 12:17PM EDT23.000.050.000.020.00-1356306.25%
RCL220812P000240002022-08-02 10:56AM EDT24.000.040.000.010.00-2281262.50%
RCL220812P000245002022-08-03 2:59PM EDT24.500.020.000.010.00-5050262.50%
RCL220812P000250002022-08-05 11:23AM EDT25.000.020.000.01+0.01+100.00%684250.00%
RCL220812P000255002022-08-04 11:36AM EDT25.500.010.000.010.00-921237.50%
RCL220812P000260002022-08-04 10:45AM EDT26.000.020.000.010.00-1054231.25%
RCL220812P000265002022-08-05 3:42PM EDT26.500.020.000.010.00-33233225.00%
RCL220812P000270002022-08-08 12:32PM EDT27.000.020.000.010.00-114212.50%
RCL220812P000275002022-08-03 12:57PM EDT27.500.030.000.010.00-2150206.25%
RCL220812P000280002022-08-09 10:49AM EDT28.000.010.000.010.00-20135193.75%
RCL220812P000285002022-08-09 12:18PM EDT28.500.020.000.010.00-732187.50%
RCL220812P000290002022-08-08 3:45PM EDT29.000.020.000.010.00-2167181.25%
RCL220812P000295002022-08-10 2:13PM EDT29.500.010.000.03-0.01-50.00%2040196.88%
RCL220812P000300002022-08-10 3:25PM EDT30.000.020.000.02-0.01-33.33%28437178.13%
RCL220812P000305002022-08-10 1:24PM EDT30.500.020.000.03-0.01-33.33%26158178.13%
RCL220812P000310002022-08-10 1:21PM EDT31.000.010.000.03-0.03-75.00%3792171.88%
RCL220812P000315002022-08-09 2:21PM EDT31.500.040.000.030.00-29162.50%
RCL220812P000320002022-08-09 2:28PM EDT32.000.040.000.050.00-14139165.63%
RCL220812P000325002022-08-10 1:24PM EDT32.500.020.000.03-0.06-75.00%227146.88%
RCL220812P000330002022-08-10 3:55PM EDT33.000.010.010.03-0.07-87.50%3295143.75%
RCL220812P000335002022-08-10 12:11PM EDT33.500.020.000.03-0.12-85.71%666131.25%
RCL220812P000340002022-08-10 1:21PM EDT34.000.020.010.03-0.18-90.00%7488128.13%
RCL220812P000345002022-08-10 3:55PM EDT34.500.030.010.03-0.18-85.71%132429120.31%
RCL220812P000350002022-08-10 2:41PM EDT35.000.020.020.03-0.22-91.67%46305115.63%
RCL220812P000355002022-08-10 2:14PM EDT35.500.020.000.06-0.34-94.44%56139110.94%
RCL220812P000360002022-08-10 3:11PM EDT36.000.030.000.03-0.43-93.48%2240992.19%
RCL220812P000365002022-08-10 2:26PM EDT36.500.040.010.04-0.58-93.55%5519291.41%
RCL220812P000370002022-08-10 3:52PM EDT37.000.040.020.04-0.68-94.44%5854185.94%
RCL220812P000375002022-08-10 3:28PM EDT37.500.050.050.06-0.94-94.95%9722687.50%
RCL220812P000380002022-08-10 3:52PM EDT38.000.080.060.07-1.08-93.10%21645481.25%
RCL220812P000385002022-08-10 3:21PM EDT38.500.110.080.10-1.36-92.52%16444478.13%
RCL220812P000390002022-08-10 3:18PM EDT39.000.160.120.15-1.58-90.80%17616176.56%
RCL220812P000395002022-08-10 3:37PM EDT39.500.220.180.22-2.10-90.52%99255975.00%
RCL220812P000400002022-08-10 3:52PM EDT40.000.340.270.34-2.27-86.97%51020175.39%
RCL220812P000405002022-08-10 3:44PM EDT40.500.450.400.50-2.36-83.99%46956875.98%
RCL220812P000410002022-08-10 3:57PM EDT41.000.670.570.65-2.34-77.74%2646074.61%
RCL220812P000415002022-08-10 3:59PM EDT41.500.830.780.84-3.04-78.55%1413273.05%
RCL220812P000420002022-08-10 3:49PM EDT42.001.141.031.20-3.01-72.53%1223776.56%
RCL220812P000425002022-08-10 1:06PM EDT42.501.301.321.50-3.80-74.51%50675.98%
RCL220812P000430002022-08-10 3:17PM EDT43.001.851.681.80-2.25-54.88%9471674.80%
RCL220812P000435002022-08-10 2:10PM EDT43.502.122.022.13-2.43-53.41%7270.12%
RCL220812P000440002022-08-10 1:53PM EDT44.002.202.282.64-1.46-39.89%55465.82%
RCL220812P000445002022-08-10 1:22PM EDT44.502.662.843.05-2.49-48.35%2172.66%
RCL220812P000450002022-08-10 12:51PM EDT45.003.403.203.60-1.50-30.61%2572.66%
RCL220812P000455002022-08-08 9:34AM EDT45.504.653.704.000.00--265.63%
RCL220812P000460002022-08-10 11:57AM EDT46.003.804.204.65-3.35-46.85%2393.36%
RCL220812P000465002022-08-10 9:43AM EDT46.506.204.655.00-1.55-20.00%1460.94%
RCL220812P000470002022-08-04 10:45AM EDT47.008.605.155.600.00-11094.53%
RCL220812P000475002022-08-09 10:09AM EDT47.506.855.656.00-2.70-28.27%1371.88%
RCL220812P000480002022-08-08 12:59PM EDT48.007.716.107.000.00-12148.44%
RCL220812P000485002022-08-05 9:32AM EDT48.5010.106.607.100.00-10103.13%
RCL220812P000490002022-08-05 3:13PM EDT49.009.207.157.800.00-28148.44%
RCL220812P000495002022-08-09 9:46AM EDT49.5010.657.658.000.00-1990.63%
RCL220812P000500002022-08-09 10:35AM EDT50.0011.958.158.700.00-110149.22%
RCL220812P000550002022-08-10 9:34AM EDT55.0014.9512.8513.55-2.00-11.80%10243.36%