Singapore markets close in 3 hours 6 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
60.91+0.98 (+1.64%)
At close: 04:04PM EST
60.69 -0.22 (-0.36%)
After hours: 07:56PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221202C000250002022-12-01 9:33AM EST25.0036.400.000.000.00-200.00%
RCL221202C000300002022-12-01 10:04AM EST30.0031.600.000.000.00-600.00%
RCL221202C000330002022-11-04 9:11AM EST33.0022.500.000.000.00-100.00%
RCL221202C000340002022-11-11 10:55AM EST34.0024.050.000.000.00-100.00%
RCL221202C000350002022-11-23 1:06PM EST35.0023.580.000.000.00-100.00%
RCL221202C000360002022-12-01 10:22AM EST36.0024.750.000.000.00-700.00%
RCL221202C000370002022-11-30 2:41PM EST37.0022.340.000.000.00-100.00%
RCL221202C000380002022-11-25 10:29AM EST38.0021.750.000.000.00-400.00%
RCL221202C000390002022-11-04 8:46AM EST39.0016.400.000.000.00-100.00%
RCL221202C000410002022-12-01 9:47AM EST41.0020.250.000.000.00-300.00%
RCL221202C000420002022-12-01 10:12AM EST42.0018.650.000.000.00-100.00%
RCL221202C000425002022-11-25 12:31PM EST42.5017.250.000.000.00-200.00%
RCL221202C000430002022-11-30 3:08PM EST43.0016.370.000.000.00-400.00%
RCL221202C000440002022-12-01 1:14PM EST44.0017.100.000.000.00-100.00%
RCL221202C000450002022-12-01 1:52PM EST45.0016.370.000.000.00-100.00%
RCL221202C000460002022-12-01 9:43AM EST46.0015.500.000.000.00-100.00%
RCL221202C000470002022-10-14 2:18PM EST47.004.4011.8512.150.00--140.00%
RCL221202C000480002022-11-29 2:34PM EST48.0011.890.000.000.00-300.00%
RCL221202C000490002022-11-29 1:23PM EST49.0010.580.000.000.00-200.00%
RCL221202C000495002022-12-01 1:40PM EST49.5011.730.000.000.00-100.00%
RCL221202C000500002022-12-01 3:36PM EST50.0011.220.000.000.00-300.00%
RCL221202C000510002022-12-01 3:44PM EST51.0010.260.000.000.00-100.00%
RCL221202C000520002022-12-01 3:03PM EST52.009.240.000.000.00-400.00%
RCL221202C000530002022-12-01 12:51PM EST53.008.170.000.000.00-300.00%
RCL221202C000540002022-12-01 3:03PM EST54.007.250.000.000.00-7300.00%
RCL221202C000550002022-12-01 3:34PM EST55.006.170.000.000.00-4600.00%
RCL221202C000560002022-12-01 9:36AM EST56.005.200.000.000.00-100.00%
RCL221202C000570002022-12-01 3:23PM EST57.004.310.000.000.00-1500.00%
RCL221202C000580002022-12-01 3:42PM EST58.003.300.000.000.00-12600.00%
RCL221202C000590002022-12-01 3:47PM EST59.002.180.000.000.00-5100.00%
RCL221202C000600002022-12-01 3:59PM EST60.001.361.301.43+0.27+24.77%1441,23065.92%
RCL221202C000610002022-12-01 3:59PM EST61.000.790.000.000.00-23501.56%
RCL221202C000620002022-12-01 3:28PM EST62.000.510.000.000.00-314012.50%
RCL221202C000630002022-12-01 3:12PM EST63.000.260.000.000.00-150012.50%
RCL221202C000640002022-12-01 3:58PM EST64.000.090.000.000.00-132025.00%
RCL221202C000650002022-12-01 3:46PM EST65.000.050.000.000.00-54025.00%
RCL221202C000660002022-12-01 3:14PM EST66.000.040.000.000.00-348050.00%
RCL221202C000670002022-12-01 3:08PM EST67.000.030.000.000.00-3050.00%
RCL221202C000680002022-12-01 12:41PM EST68.000.020.000.000.00-51050.00%
RCL221202C000690002022-12-01 3:56PM EST69.000.010.000.000.00-30050.00%
RCL221202C000700002022-12-01 1:56PM EST70.000.010.000.000.00-83050.00%
RCL221202C000710002022-12-01 2:41PM EST71.000.010.000.000.00-2050.00%
RCL221202C000720002022-11-28 10:06AM EST72.000.020.000.000.00-112050.00%
RCL221202C000730002022-11-28 9:50AM EST73.000.020.000.000.00-6050.00%
RCL221202C000750002022-11-28 10:21AM EST75.000.010.000.000.00-21050.00%
RCL221202C000800002022-12-01 1:52PM EST80.000.020.000.000.00-5050.00%
RCL221202C000850002022-11-22 2:02PM EST85.000.010.000.000.00-6050.00%
RCL221202C000900002022-11-18 2:34PM EST90.000.030.000.000.00-32050.00%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221202P000250002022-10-14 1:29PM EST25.000.380.000.220.00--1815.63%
RCL221202P000300002022-11-07 11:56AM EST30.000.050.000.000.00--050.00%
RCL221202P000330002022-11-29 12:38PM EST33.000.010.000.000.00-1050.00%
RCL221202P000340002022-10-14 1:19PM EST34.001.410.000.290.00--5581.25%
RCL221202P000350002022-11-08 11:15AM EST35.000.110.000.000.00-1050.00%
RCL221202P000360002022-11-16 3:33PM EST36.000.040.000.000.00-120050.00%
RCL221202P000370002022-11-25 12:09PM EST37.000.010.000.000.00-33050.00%
RCL221202P000380002022-11-21 12:39PM EST38.000.030.000.000.00-11050.00%
RCL221202P000390002022-11-11 2:26PM EST39.000.230.000.000.00-1050.00%
RCL221202P000400002022-11-25 10:05AM EST40.000.030.000.010.00-245287.50%
RCL221202P000410002022-11-29 12:38PM EST41.000.030.000.000.00-1050.00%
RCL221202P000420002022-11-23 2:49PM EST42.000.020.000.000.00-12050.00%
RCL221202P000430002022-11-03 10:13AM EST43.000.900.000.000.00-63050.00%
RCL221202P000440002022-11-10 9:53AM EST44.000.340.000.000.00-12050.00%
RCL221202P000450002022-11-28 9:46AM EST45.000.020.000.000.00-5050.00%
RCL221202P000460002022-11-29 11:47AM EST46.000.020.000.000.00-1050.00%
RCL221202P000465002022-11-28 3:17PM EST46.500.020.000.000.00-25050.00%
RCL221202P000470002022-11-30 1:54PM EST47.000.010.000.000.00-60050.00%
RCL221202P000480002022-11-28 10:28AM EST48.000.030.000.000.00-3050.00%
RCL221202P000490002022-12-01 9:41AM EST49.000.010.000.000.00-1050.00%
RCL221202P000495002022-11-25 12:27PM EST49.500.050.000.000.00-6050.00%
RCL221202P000500002022-11-29 3:27PM EST50.000.020.000.000.00-9050.00%
RCL221202P000510002022-11-30 10:15AM EST51.000.030.000.000.00-5050.00%
RCL221202P000520002022-12-01 1:03PM EST52.000.010.000.000.00-2050.00%
RCL221202P000530002022-12-01 3:50PM EST53.000.030.000.000.00-4050.00%
RCL221202P000540002022-12-01 2:12PM EST54.000.020.000.000.00-39050.00%
RCL221202P000550002022-12-01 3:50PM EST55.000.020.000.000.00-127050.00%
RCL221202P000560002022-12-01 3:50PM EST56.000.030.000.000.00-69050.00%
RCL221202P000570002022-12-01 3:50PM EST57.000.050.000.000.00-50025.00%
RCL221202P000580002022-12-01 2:44PM EST58.000.080.070.09-0.34-80.95%17033567.58%
RCL221202P000590002022-12-01 2:05PM EST59.000.190.000.000.00-80012.50%
RCL221202P000600002022-12-01 3:51PM EST60.000.400.000.000.00-23206.25%
RCL221202P000610002022-12-01 3:52PM EST61.000.800.000.000.00-15600.00%
RCL221202P000620002022-12-01 3:44PM EST62.001.240.000.000.00-3700.00%
RCL221202P000630002022-11-30 12:21PM EST63.005.002.142.320.00-51059.96%
RCL221202P000640002022-12-01 2:46PM EST64.003.010.000.000.00-200.00%
RCL221202P000650002022-12-01 2:46PM EST65.003.940.000.000.00-200.00%
RCL221202P000660002022-11-25 11:02AM EST66.006.300.000.000.00-100.00%
RCL221202P000700002022-12-01 9:35AM EST70.008.650.000.000.00--00.00%
RCL221202P000730002022-11-23 9:45AM EST73.0014.850.000.000.00--00.00%
RCL221202P000750002022-11-22 9:39AM EST75.0017.350.000.000.00--00.00%
RCL221202P000800002022-12-01 9:48AM EST80.0018.950.000.000.00-100.00%
RCL221202P000900002022-12-01 9:33AM EST90.0028.800.000.000.00-100.00%