Singapore markets close in 2 hours 9 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
56.54-1.09 (-1.89%)
At close: 04:03PM EST
56.35 -0.19 (-0.34%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221209C000250002022-11-04 9:35AM EST25.0030.6535.1535.800.00-111,330.08%
RCL221209C000300002022-11-14 10:37AM EST30.0029.100.000.000.00-100.00%
RCL221209C000350002022-11-08 10:33AM EST35.0019.250.000.000.00--00.00%
RCL221209C000390002022-12-01 10:05AM EST39.0022.300.000.000.00-100.00%
RCL221209C000400002022-12-06 2:01PM EST40.0016.750.000.000.00-300.00%
RCL221209C000430002022-12-05 2:57PM EST43.0016.380.000.000.00-400.00%
RCL221209C000440002022-12-02 2:49PM EST44.0016.500.000.000.00-600.00%
RCL221209C000450002022-12-06 12:41PM EST45.0011.620.000.000.00-100.00%
RCL221209C000460002022-12-02 3:10PM EST46.0014.710.000.000.00-200.00%
RCL221209C000470002022-12-06 10:30AM EST47.0010.450.000.000.00-100.00%
RCL221209C000480002022-12-06 10:10AM EST48.009.350.000.000.00-5200.00%
RCL221209C000490002022-12-07 11:36AM EST49.008.140.000.000.00-300.00%
RCL221209C000495002022-12-01 1:40PM EST49.5011.790.000.000.00--00.00%
RCL221209C000500002022-12-05 3:01PM EST50.009.470.000.000.00-600.00%
RCL221209C000510002022-12-06 10:53AM EST51.006.150.000.000.00-400.00%
RCL221209C000520002022-12-07 1:28PM EST52.005.200.000.000.00-300.00%
RCL221209C000530002022-12-07 11:28AM EST53.004.200.000.000.00-100.00%
RCL221209C000540002022-12-06 11:58AM EST54.003.030.000.000.00-800.00%
RCL221209C000550002022-12-07 2:49PM EST55.002.430.000.000.00-5300.00%
RCL221209C000560002022-12-07 3:57PM EST56.001.400.000.000.00-7200.00%
RCL221209C000570002022-12-07 3:57PM EST57.000.870.000.000.00-11403.13%
RCL221209C000580002022-12-07 3:55PM EST58.000.500.000.000.00-69012.50%
RCL221209C000590002022-12-07 2:32PM EST59.000.350.000.000.00-119012.50%
RCL221209C000600002022-12-07 3:56PM EST60.000.130.000.000.00-462025.00%
RCL221209C000610002022-12-07 3:02PM EST61.000.090.000.000.00-80025.00%
RCL221209C000620002022-12-07 3:56PM EST62.000.060.000.000.00-430025.00%
RCL221209C000630002022-12-07 2:53PM EST63.000.030.000.000.00-46025.00%
RCL221209C000640002022-12-07 1:10PM EST64.000.020.000.000.00-26050.00%
RCL221209C000650002022-12-07 12:14PM EST65.000.010.000.000.00-39050.00%
RCL221209C000660002022-12-07 12:13PM EST66.000.010.000.000.00-1050.00%
RCL221209C000670002022-12-07 9:50AM EST67.000.020.000.000.00-2050.00%
RCL221209C000680002022-12-07 11:23AM EST68.000.020.000.000.00-2050.00%
RCL221209C000690002022-12-06 9:35AM EST69.000.010.000.000.00-1050.00%
RCL221209C000700002022-12-06 11:23AM EST70.000.010.000.000.00-7050.00%
RCL221209C000710002022-12-05 10:37AM EST71.000.020.000.000.00-3050.00%
RCL221209C000720002022-12-07 10:10AM EST72.000.010.000.000.00-10050.00%
RCL221209C000730002022-12-07 10:00AM EST73.000.020.000.000.00-5050.00%
RCL221209C000740002022-11-29 12:12PM EST74.000.040.000.000.00--050.00%
RCL221209C000750002022-12-01 12:09PM EST75.000.020.000.000.00-23050.00%
RCL221209C000760002022-12-01 12:19PM EST76.000.030.000.000.00--050.00%
RCL221209C000800002022-12-06 10:52AM EST80.000.010.000.000.00-2050.00%
RCL221209C000850002022-11-21 3:00PM EST85.000.050.000.000.00--050.00%
RCL221209C000900002022-12-05 9:30AM EST90.000.010.000.000.00-1050.00%
Putsfor9 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221209P000300002022-11-16 3:34PM EST30.000.030.000.000.00-400050.00%
RCL221209P000350002022-11-22 9:55AM EST35.000.020.000.000.00-3050.00%
RCL221209P000390002022-11-30 10:02AM EST39.000.010.000.000.00-30050.00%
RCL221209P000400002022-12-02 3:37PM EST40.000.030.000.000.00-2050.00%
RCL221209P000410002022-11-04 8:35AM EST41.000.220.000.020.00-255168.75%
RCL221209P000420002022-12-02 3:09PM EST42.000.020.000.000.00-13050.00%
RCL221209P000430002022-12-07 3:35PM EST43.000.010.000.000.00-2050.00%
RCL221209P000435002022-11-28 11:42AM EST43.500.040.000.000.00--050.00%
RCL221209P000440002022-11-29 12:11PM EST44.000.030.000.000.00-4050.00%
RCL221209P000445002022-11-28 11:18AM EST44.500.050.000.000.00--050.00%
RCL221209P000450002022-12-02 12:35PM EST45.000.020.000.000.00-2050.00%
RCL221209P000455002022-11-29 12:14PM EST45.500.030.000.000.00--050.00%
RCL221209P000460002022-12-02 3:54PM EST46.000.020.000.000.00-40050.00%
RCL221209P000470002022-12-06 11:15AM EST47.000.020.000.000.00-1050.00%
RCL221209P000475002022-12-06 1:54PM EST47.500.020.000.000.00-20050.00%
RCL221209P000480002022-12-06 12:09PM EST48.000.020.000.000.00-50050.00%
RCL221209P000485002022-11-30 3:51PM EST48.500.050.000.000.00--050.00%
RCL221209P000490002022-12-07 12:13PM EST49.000.030.000.000.00-10050.00%
RCL221209P000495002022-12-07 2:12PM EST49.500.020.000.000.00-1050.00%
RCL221209P000500002022-12-07 3:46PM EST50.000.030.000.000.00-23050.00%
RCL221209P000510002022-12-07 3:12PM EST51.000.040.000.000.00-8025.00%
RCL221209P000520002022-12-07 3:58PM EST52.000.080.000.000.00-208025.00%
RCL221209P000530002022-12-07 3:59PM EST53.000.150.000.000.00-6025.00%
RCL221209P000540002022-12-07 3:56PM EST54.000.260.000.000.00-189012.50%
RCL221209P000550002022-12-07 3:57PM EST55.000.450.000.000.00-249012.50%
RCL221209P000560002022-12-07 3:59PM EST56.000.810.000.000.00-12003.13%
RCL221209P000570002022-12-07 2:17PM EST57.001.060.000.000.00-22100.00%
RCL221209P000580002022-12-07 3:00PM EST58.001.640.000.000.00-40300.00%
RCL221209P000590002022-12-07 2:22PM EST59.002.390.000.000.00-5700.00%
RCL221209P000600002022-12-07 3:49PM EST60.003.470.000.000.00-9000.00%
RCL221209P000610002022-12-07 2:12PM EST61.004.300.000.000.00-1100.00%
RCL221209P000620002022-12-07 9:51AM EST62.004.000.000.000.00-1000.00%
RCL221209P000630002022-12-07 10:34AM EST63.006.000.000.000.00-200.00%
RCL221209P000640002022-12-02 9:33AM EST64.005.000.000.000.00-100.00%
RCL221209P000660002022-12-02 3:03PM EST66.005.580.000.000.00-2000.00%
RCL221209P000670002022-12-05 9:30AM EST67.007.250.000.000.00-800.00%
RCL221209P000680002022-12-06 10:25AM EST68.0010.450.000.000.00-300.00%
RCL221209P000690002022-12-01 11:10AM EST69.008.000.000.000.00--00.00%
RCL221209P000710002022-11-30 9:57AM EST71.0012.300.000.000.00--00.00%
RCL221209P000750002022-12-06 2:06PM EST75.0018.200.000.000.00-200.00%