Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.75+3.05 (+2.06%)
At close: 04:00PM EDT
150.64 -0.11 (-0.07%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240524C001050002024-05-20 1:53PM EDT105.0043.7143.7047.400.00-11310.25%
RCL240524C001100002024-05-20 1:57PM EDT110.0038.8438.8542.400.00-141278.91%
RCL240524C001150002024-05-20 10:47AM EDT115.0033.4533.8537.200.00-1317239.45%
RCL240524C001180002024-05-17 2:27PM EDT118.0024.2030.8534.450.00-11232.62%
RCL240524C001190002024-05-01 11:41AM EDT119.0018.2529.7533.300.00--3220.51%
RCL240524C001200002024-05-20 3:53PM EDT120.0027.6028.8032.450.00-57220.70%
RCL240524C001210002024-04-19 12:42PM EDT121.0011.7019.3522.750.00-110.00%
RCL240524C001220002024-04-26 3:52PM EDT122.0019.5026.7530.350.00-55205.08%
RCL240524C001230002024-04-15 1:45PM EDT123.0010.0517.4518.450.00--20.00%
RCL240524C001240002024-05-17 2:12PM EDT124.0018.3624.9027.900.00-1933175.49%
RCL240524C001250002024-05-01 12:01PM EDT125.0012.7523.9527.150.00-343180.22%
RCL240524C001260002024-05-17 1:57PM EDT126.0016.7523.4026.350.00-16101.76%
RCL240524C001270002024-04-29 3:22PM EDT127.0016.8023.0524.700.00--297.85%
RCL240524C001280002024-05-15 9:51AM EDT128.0011.9621.2524.200.00-55165.33%
RCL240524C001290002024-05-01 3:16PM EDT129.0011.5520.4023.750.00-22108.11%
RCL240524C001300002024-05-20 12:44PM EDT130.0019.2020.5022.650.00-115130.08%
RCL240524C001310002024-04-29 10:15AM EDT131.0011.9018.3521.100.00-12145.12%
RCL240524C001320002024-05-20 10:57AM EDT132.0017.4418.1520.050.00-21796.68%
RCL240524C001330002024-05-20 11:09AM EDT133.0016.4517.3018.850.00-23790.82%
RCL240524C001340002024-05-21 3:46PM EDT134.0016.7415.6017.75+8.57+104.90%221116.55%
RCL240524C001350002024-05-20 1:53PM EDT135.0013.7915.4517.200.00-117894.73%
RCL240524C001360002024-05-16 10:41AM EDT136.005.7013.0515.850.00-17109.42%
RCL240524C001370002024-05-09 12:27PM EDT137.006.2712.3514.650.00-11697.41%
RCL240524C001380002024-05-20 12:25PM EDT138.0012.4612.4014.700.00-43788.77%
RCL240524C001390002024-05-20 2:39PM EDT139.0011.1010.5012.60+1.60+16.84%15385.35%
RCL240524C001400002024-05-21 2:48PM EDT140.0010.109.4011.80-1.00-9.01%1423086.33%
RCL240524C001410002024-05-21 3:40PM EDT141.009.008.7511.050.00-1112687.84%
RCL240524C001420002024-05-21 1:22PM EDT142.007.958.509.70-0.30-3.64%116052.64%
RCL240524C001430002024-05-21 9:35AM EDT143.005.227.608.35-0.78-13.00%1036056.79%
RCL240524C001440002024-05-21 3:46PM EDT144.006.616.758.05+2.41+57.38%514453.17%
RCL240524C001450002024-05-21 3:57PM EDT145.005.805.757.15+1.84+46.46%735966.60%
RCL240524C001460002024-05-21 3:59PM EDT146.005.114.105.25+2.21+76.21%824038.38%
RCL240524C001470002024-05-21 2:39PM EDT147.003.404.104.75+1.10+47.83%16423145.12%
RCL240524C001480002024-05-21 3:51PM EDT148.003.203.303.65+1.42+79.78%20915936.62%
RCL240524C001490002024-05-21 3:57PM EDT149.002.592.632.77+0.91+54.17%349032.42%
RCL240524C001500002024-05-21 3:59PM EDT150.002.052.022.13+1.06+107.07%2934,18131.79%
RCL240524C001525002024-05-21 3:58PM EDT152.500.840.850.94+0.44+110.00%17610030.47%
RCL240524C001550002024-05-21 3:58PM EDT155.000.280.260.35+0.12+75.00%2627530.57%
RCL240524C001575002024-05-21 3:58PM EDT157.500.140.050.14+0.08+133.33%53623532.62%
RCL240524C001600002024-05-21 9:45AM EDT160.000.010.030.21-0.04-80.00%21545.31%
RCL240524C001625002024-05-06 10:21AM EDT162.500.070.000.750.00-1562.16%
RCL240524C001650002024-05-02 11:18AM EDT165.000.120.010.750.00-1171.48%
RCL240524C001700002024-05-14 1:14PM EDT170.000.040.000.750.00--588.38%
RCL240524C001800002024-05-21 1:57PM EDT180.000.010.000.730.00-315118.56%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240524P000900002024-04-12 12:59PM EDT90.000.240.001.630.00-66351.17%
RCL240524P001000002024-04-29 9:30AM EDT100.000.030.000.750.00-12248.83%
RCL240524P001050002024-05-20 9:43AM EDT105.000.010.000.750.00-120223.44%
RCL240524P001100002024-05-20 9:44AM EDT110.000.010.000.750.00-7085198.83%
RCL240524P001150002024-05-20 10:11AM EDT115.000.010.000.010.00-343356100.00%
RCL240524P001180002024-05-20 10:31AM EDT118.000.010.000.030.00-270287101.56%
RCL240524P001190002024-05-21 9:53AM EDT119.000.030.000.02+0.02+200.00%183993.75%
RCL240524P001200002024-05-20 1:17PM EDT120.000.010.000.750.00-220293151.86%
RCL240524P001210002024-05-20 3:29PM EDT121.000.010.000.250.00-818121.09%
RCL240524P001220002024-05-20 3:52PM EDT122.000.010.000.750.00-47142.77%
RCL240524P001230002024-05-14 3:43PM EDT123.000.070.000.750.00-1033138.28%
RCL240524P001240002024-05-17 1:50PM EDT124.000.050.000.230.00-29108.01%
RCL240524P001250002024-05-21 2:03PM EDT125.000.010.000.21-0.04-80.00%4061102.73%
RCL240524P001260002024-05-16 2:45PM EDT126.000.020.000.230.00-111100.39%
RCL240524P001270002024-05-20 10:16AM EDT127.000.020.000.760.00-212120.70%
RCL240524P001280002024-05-16 3:27PM EDT128.000.090.000.220.00-83492.19%
RCL240524P001290002024-05-20 11:58AM EDT129.000.040.001.270.00-5104126.17%
RCL240524P001300002024-05-21 3:17PM EDT130.000.020.000.02-0.04-66.67%12861.72%
RCL240524P001310002024-05-21 12:36PM EDT131.000.200.000.20+0.16+400.00%47079.69%
RCL240524P001320002024-05-21 2:46PM EDT132.000.050.020.300.00-44682.42%
RCL240524P001330002024-05-21 9:53AM EDT133.000.400.020.05+0.22+122.22%333761.72%
RCL240524P001340002024-05-21 12:36PM EDT134.000.220.020.43+0.16+266.67%115479.88%
RCL240524P001350002024-05-21 2:56PM EDT135.000.030.020.03-0.02-40.00%314053.13%
RCL240524P001360002024-05-20 12:22PM EDT136.000.080.010.43+0.04+100.00%515671.39%
RCL240524P001370002024-05-20 1:33PM EDT137.000.130.000.770.00-659876.66%
RCL240524P001380002024-05-21 10:36AM EDT138.000.040.000.08-0.01-20.00%1721051.95%
RCL240524P001390002024-05-21 9:51AM EDT139.000.070.010.16-0.02-22.22%1216655.27%
RCL240524P001400002024-05-21 9:45AM EDT140.000.100.020.09-0.01-9.09%347645.70%
RCL240524P001410002024-05-21 3:04PM EDT141.000.060.010.27-0.10-62.50%1514453.42%
RCL240524P001420002024-05-21 1:25PM EDT142.000.100.030.12-0.18-64.29%1818540.72%
RCL240524P001430002024-05-21 3:16PM EDT143.000.090.000.13-0.32-78.05%14726137.50%
RCL240524P001440002024-05-21 2:37PM EDT144.000.160.080.13-0.39-70.91%2413333.59%
RCL240524P001450002024-05-21 3:54PM EDT145.000.170.130.17-0.66-79.52%846931.54%
RCL240524P001460002024-05-21 2:17PM EDT146.000.370.210.26-0.78-67.83%4311830.86%
RCL240524P001470002024-05-21 3:44PM EDT147.000.360.300.39-1.21-77.07%15231230.08%
RCL240524P001500002024-05-21 3:57PM EDT150.001.281.181.23-1.94-60.25%2766829.00%