Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
65.30+0.58 (+0.90%)
At close: 04:03PM EDT
65.30 0.00 (0.00%)
After hours: 07:51PM EDT
In the money
Show:ListStraddle
Callsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230406C000500002023-03-24 3:05PM EDT50.0011.0015.1515.550.00-11100.00%
RCL230406C000540002023-03-24 1:41PM EDT54.007.1511.1511.650.00-4483.98%
RCL230406C000550002023-03-27 10:17AM EDT55.006.9510.2510.600.00-212580.66%
RCL230406C000570002023-03-31 11:07AM EDT57.008.398.208.60+3.14+59.81%132263.67%
RCL230406C000580002023-03-31 11:49AM EDT58.007.387.307.65+3.13+73.65%2764.65%
RCL230406C000590002023-03-31 12:38PM EDT59.006.616.306.70+3.36+103.38%13959.38%
RCL230406C000600002023-03-31 12:56PM EDT60.005.625.455.70+0.67+13.54%315856.74%
RCL230406C000610002023-03-31 2:40PM EDT61.004.274.554.75-0.26-5.74%1741452.73%
RCL230406C000620002023-03-31 3:33PM EDT62.003.443.703.90+0.02+0.58%531,00450.73%
RCL230406C000630002023-03-31 3:55PM EDT63.002.722.863.05+0.03+1.12%1733250.34%
RCL230406C000640002023-03-31 1:37PM EDT64.002.202.132.29+0.13+6.28%1410447.02%
RCL230406C000650002023-03-31 3:58PM EDT65.001.561.531.64+0.04+2.63%17563944.58%
RCL230406C000660002023-03-31 3:59PM EDT66.001.101.031.13-0.11-9.09%9315643.26%
RCL230406C000670002023-03-31 3:34PM EDT67.000.600.660.73-0.12-16.67%13619441.99%
RCL230406C000680002023-03-31 3:58PM EDT68.000.430.410.46-0.02-4.44%4228841.70%
RCL230406C000690002023-03-31 3:55PM EDT69.000.240.240.30-0.07-22.58%1053742.58%
RCL230406C000700002023-03-31 3:55PM EDT70.000.140.130.16-0.03-17.65%2213641.41%
RCL230406C000710002023-03-31 11:43AM EDT71.000.100.070.11-0.01-9.09%28743.36%
RCL230406C000720002023-03-31 12:05PM EDT72.000.060.020.05-0.03-33.33%202341.80%
RCL230406C000730002023-03-31 3:58PM EDT73.000.040.010.07-0.01-20.00%31349.61%
RCL230406C000740002023-03-30 10:27AM EDT74.000.020.000.060.00-11452.73%
RCL230406C000750002023-03-30 2:40PM EDT75.000.030.000.060.00-72051.56%
RCL230406C000760002023-03-31 9:51AM EDT76.000.040.000.06+0.01+33.33%162455.47%
RCL230406C000770002023-03-27 10:20AM EDT77.000.100.000.150.00-1468.75%
RCL230406C000780002023-03-30 2:40PM EDT78.000.020.010.040.00-71561.72%
RCL230406C000790002023-03-22 9:31AM EDT79.000.060.000.090.00-510071.48%
RCL230406C000800002023-03-21 10:19AM EDT80.000.170.000.060.00-11771.09%
RCL230406C000810002023-03-28 10:05AM EDT81.000.020.000.060.00-2975.00%
RCL230406C000820002023-03-15 11:55AM EDT82.000.080.000.080.00-72081.64%
RCL230406C000830002023-03-13 2:02PM EDT83.000.140.000.050.00-3680.47%
RCL230406C000840002023-03-08 2:10PM EDT84.000.270.000.100.00-12791.80%
RCL230406C000850002023-03-27 11:43AM EDT85.000.020.000.060.00-228489.06%
RCL230406C000900002023-03-09 11:17AM EDT90.000.020.000.030.00--5696.88%
Putsfor6 April 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230406P000400002023-03-24 2:47PM EDT40.000.040.000.020.00-319140.63%
RCL230406P000450002023-03-31 3:20PM EDT45.000.020.000.02-0.16-88.89%8154109.38%
RCL230406P000490002023-03-24 2:47PM EDT49.000.240.000.130.00-33110.94%
RCL230406P000500002023-03-31 3:01PM EDT50.000.030.000.04-0.06-66.67%111688.28%
RCL230406P000510002023-03-20 10:55AM EDT51.000.500.000.160.00-11100.78%
RCL230406P000520002023-03-30 2:26PM EDT52.000.030.000.060.00-91181.25%
RCL230406P000530002023-03-31 9:40AM EDT53.000.030.000.080.00-11378.13%
RCL230406P000540002023-03-30 1:24PM EDT54.000.060.010.040.00-506967.19%
RCL230406P000550002023-03-31 9:46AM EDT55.000.050.020.04-0.03-37.50%18963.28%
RCL230406P000560002023-03-31 12:14PM EDT56.000.050.030.06-0.07-58.33%251561.33%
RCL230406P000570002023-03-31 3:58PM EDT57.000.070.050.10-0.08-53.33%871,07260.35%
RCL230406P000580002023-03-31 2:32PM EDT58.000.100.070.12-0.05-33.33%543856.45%
RCL230406P000590002023-03-31 2:46PM EDT59.000.150.110.15-0.10-40.00%228353.52%
RCL230406P000600002023-03-31 3:17PM EDT60.000.210.160.21-0.16-43.24%28519750.78%
RCL230406P000610002023-03-31 3:49PM EDT61.000.310.220.29-0.22-41.51%261,12049.51%
RCL230406P000620002023-03-31 3:33PM EDT62.000.380.350.41-0.30-44.12%11318346.88%
RCL230406P000630002023-03-31 3:48PM EDT63.000.660.540.60-0.31-31.96%14125544.92%
RCL230406P000640002023-03-31 3:33PM EDT64.000.950.800.88-0.39-29.10%28818843.46%
RCL230406P000650002023-03-31 3:59PM EDT65.001.181.161.26-0.59-33.33%8129742.19%
RCL230406P000660002023-03-31 2:46PM EDT66.001.971.651.77-0.52-20.88%5216241.46%
RCL230406P000670002023-03-31 2:28PM EDT67.002.622.222.49+0.03+1.16%165343.99%
RCL230406P000680002023-03-31 3:38PM EDT68.003.492.963.20-0.20-5.42%3150243.21%
RCL230406P000690002023-03-31 3:18PM EDT69.004.253.754.05-0.48-10.15%283344.92%
RCL230406P000700002023-03-31 3:33PM EDT70.005.144.654.90-0.45-8.05%3031343.95%
RCL230406P000710002023-03-29 11:39AM EDT71.007.395.555.950.00-6753.42%
RCL230406P000720002023-03-28 3:00PM EDT72.0010.156.506.950.00-2759.57%
RCL230406P000730002023-03-24 12:04PM EDT73.0013.107.507.850.00-1058.01%
RCL230406P000740002023-03-29 1:00PM EDT74.0010.758.508.850.00-5063.28%
RCL230406P000750002023-03-20 11:52AM EDT75.0013.009.509.950.00-1050.00%
RCL230406P000810002023-03-27 10:17AM EDT81.0019.7015.5015.850.00-2096.68%
RCL230406P000850002023-03-02 10:40AM EDT85.0014.4019.5019.900.00--050.00%