Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
106.36+0.45 (+0.43%)
As of 10:46AM EST. Market open.
In the money
Show:ListStraddle
Callsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL231201C000550002023-11-20 9:51AM EST55.0050.1551.3051.750.00--1426.56%
RCL231201C000600002023-11-17 10:14AM EST60.0044.7146.3546.700.00-55375.78%
RCL231201C000650002023-11-28 10:53AM EST65.0042.1541.3541.800.00-16343.36%
RCL231201C000690002023-11-27 2:18PM EST69.0037.8937.3037.950.00-1616317.97%
RCL231201C000700002023-11-29 9:45AM EST70.0037.8536.4037.100.00-238332.42%
RCL231201C000710002023-11-20 11:34AM EST71.0034.8535.4535.700.00-23289.06%
RCL231201C000750002023-11-22 3:28PM EST75.0030.3031.3031.800.00--1249.22%
RCL231201C000760002023-11-22 3:27PM EST76.0029.2530.4530.800.00--1256.25%
RCL231201C000770002023-11-22 3:26PM EST77.0028.2529.4529.700.00--1238.28%
RCL231201C000780002023-11-29 10:47AM EST78.0028.2528.5529.100.00-11268.56%
RCL231201C000790002023-11-22 3:20PM EST79.0026.2527.1028.150.00--1231.06%
RCL231201C000800002023-11-28 9:50AM EST80.0026.8626.3526.950.00-524226.95%
RCL231201C000810002023-11-22 3:41PM EST81.0024.3525.2526.200.00-15229.30%
RCL231201C000820002023-11-24 10:34AM EST82.0022.3024.4024.800.00-15202.73%
RCL231201C000830002023-11-22 1:43PM EST83.0023.6023.4523.900.00-111205.66%
RCL231201C000840002023-11-28 1:00PM EST84.0022.0022.2022.800.00-247169.14%
RCL231201C000850002023-11-28 2:05PM EST85.0021.2521.4521.800.00-214182.81%
RCL231201C000860002023-11-17 12:55PM EST86.0018.7520.3021.000.00-27178.13%
RCL231201C000870002023-11-27 10:05AM EST87.0019.0319.5019.800.00-624170.31%
RCL231201C000880002023-11-27 9:54AM EST88.0017.8418.4018.900.00-331162.30%
RCL231201C000890002023-11-22 2:12PM EST89.0016.6017.4017.700.00-35141.41%
RCL231201C000900002023-11-29 10:24AM EST90.0016.2016.4016.800.00-110140.82%
RCL231201C000910002023-11-29 3:27PM EST91.0015.1815.4015.700.00-328126.76%
RCL231201C000920002023-11-29 10:18AM EST92.0014.8014.4014.850.00-225128.52%
RCL231201C000930002023-11-24 12:15PM EST93.0011.1913.5513.950.00-2848132.72%
RCL231201C000940002023-11-22 2:33PM EST94.0011.3812.4012.850.00-37113.28%
RCL231201C000950002023-11-29 10:10AM EST95.0012.0511.4011.800.00-125103.13%
RCL231201C000960002023-11-30 9:34AM EST96.0011.0710.6010.80+0.03+0.27%190104.30%
RCL231201C000970002023-11-29 3:48PM EST97.008.979.459.950.00-65296.29%
RCL231201C000980002023-11-28 12:06PM EST98.008.958.408.850.00-12782.52%
RCL231201C000990002023-11-30 9:51AM EST99.007.997.558.05+0.57+7.68%23486.62%
RCL231201C001000002023-11-29 3:32PM EST100.006.106.456.900.00-118270.31%
RCL231201C001010002023-11-29 3:33PM EST101.005.155.355.750.00-16153.52%
RCL231201C001020002023-11-29 11:54AM EST102.004.294.555.000.00-656059.08%
RCL231201C001030002023-11-29 12:06PM EST103.003.273.653.850.00-105753.32%
RCL231201C001040002023-11-28 1:49PM EST104.002.982.773.050.00-233851.37%
RCL231201C001050002023-11-29 3:55PM EST105.002.531.962.28+0.78+44.57%1063948.05%
RCL231201C001060002023-11-30 9:56AM EST106.001.771.261.52+0.64+56.64%7333942.38%
RCL231201C001070002023-11-30 9:49AM EST107.000.890.850.94+0.14+18.67%2329639.06%
RCL231201C001080002023-11-30 10:02AM EST108.000.530.480.55-0.03-5.36%2136237.70%
RCL231201C001090002023-11-30 9:47AM EST109.000.290.240.31-0.09-23.68%525637.50%
RCL231201C001100002023-11-30 10:10AM EST110.000.200.120.17+0.03+17.65%4822537.89%
RCL231201C001110002023-11-29 11:13AM EST111.000.100.050.10-0.01-9.09%25639.26%
RCL231201C001120002023-11-30 10:25AM EST112.000.030.030.05-0.04-57.14%292439.45%
RCL231201C001130002023-11-28 10:00AM EST113.000.050.000.260.00-12754.49%
RCL231201C001140002023-11-29 10:04AM EST114.000.060.000.250.00-118959.96%
RCL231201C001150002023-11-28 3:19PM EST115.000.030.000.250.00-2211865.82%
RCL231201C001160002023-11-27 1:56PM EST116.000.020.000.250.00-202171.48%
RCL231201C001200002023-11-29 10:24AM EST120.000.030.000.050.00-1371.88%
Putsfor1 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL231201P000600002023-11-08 12:16PM EST60.000.130.000.170.00-19343.75%
RCL231201P000650002023-10-27 9:27AM EST65.000.310.000.480.00-10350.78%
RCL231201P000690002023-11-08 10:22AM EST69.000.210.000.240.00-22280.47%
RCL231201P000700002023-11-10 12:38PM EST70.000.380.000.240.00-128272.66%
RCL231201P000710002023-11-02 10:40AM EST71.000.260.000.170.00-23251.56%
RCL231201P000720002023-11-10 12:38PM EST72.000.380.000.170.00-173243.75%
RCL231201P000730002023-10-20 1:32PM EST73.002.360.000.070.00-8284210.16%
RCL231201P000740002023-11-22 12:56PM EST74.000.010.000.170.00-8951228.13%
RCL231201P000750002023-11-02 11:18AM EST75.000.370.000.170.00-1225221.09%
RCL231201P000760002023-11-02 1:10PM EST76.000.390.000.170.00-632213.28%
RCL231201P000770002023-10-20 10:11AM EST77.003.650.000.080.00-22185.94%
RCL231201P000780002023-11-07 3:11PM EST78.000.230.000.240.00-2025209.38%
RCL231201P000790002023-11-03 8:30AM EST79.000.530.000.240.00-23202.34%
RCL231201P000800002023-11-08 3:43PM EST80.000.190.000.240.00-457194.53%
RCL231201P000810002023-11-10 1:10PM EST81.000.230.000.240.00-19187.50%
RCL231201P000820002023-11-20 1:30PM EST82.000.010.000.240.00-123180.08%
RCL231201P000830002023-11-24 12:14PM EST83.000.030.000.240.00-55521172.66%
RCL231201P000840002023-11-14 3:52PM EST84.000.070.000.240.00-1185165.63%
RCL231201P000850002023-11-10 2:38PM EST85.000.430.000.240.00-4592158.59%
RCL231201P000860002023-11-29 2:52PM EST86.000.020.000.170.00-312143.36%
RCL231201P000870002023-11-21 1:48PM EST87.000.050.000.170.00-816136.72%
RCL231201P000880002023-11-16 1:03PM EST88.000.130.000.240.00-1465137.50%
RCL231201P000890002023-11-27 3:11PM EST89.000.010.000.020.00-11715193.75%
RCL231201P000900002023-11-29 2:06PM EST90.000.010.000.080.00-7166103.91%
RCL231201P000910002023-11-28 3:44PM EST91.000.010.000.030.00-103585.94%
RCL231201P000920002023-11-21 2:35PM EST92.000.050.000.170.00-31118103.52%
RCL231201P000930002023-11-27 1:56PM EST93.000.060.000.240.00-2028103.13%
RCL231201P000940002023-11-24 12:42PM EST94.000.080.000.180.00-16691.41%
RCL231201P000950002023-11-30 10:14AM EST95.000.020.020.030.00-6341,10369.53%
RCL231201P000960002023-11-27 12:09PM EST96.000.050.020.170.00-48878.91%
RCL231201P000970002023-11-28 11:54AM EST97.000.320.000.200.00-15614773.05%
RCL231201P000980002023-11-29 11:17AM EST98.000.100.000.250.00-216269.53%
RCL231201P000990002023-11-30 10:07AM EST99.000.100.020.26+0.01+11.11%56064.26%
RCL231201P001000002023-11-29 11:13AM EST100.000.090.010.100.00-16552.93%
RCL231201P001010002023-11-29 11:17AM EST101.000.080.030.12-0.08-50.00%240548.05%
RCL231201P001020002023-11-30 9:48AM EST102.000.060.070.11-0.16-72.73%121240.04%
RCL231201P001030002023-11-30 9:59AM EST103.000.090.110.16-0.23-71.87%620936.33%
RCL231201P001040002023-11-30 10:09AM EST104.000.240.210.27-0.28-53.85%426134.08%
RCL231201P001050002023-11-30 9:48AM EST105.000.440.420.49-0.36-45.00%127633.11%
RCL231201P001060002023-11-30 10:07AM EST106.000.860.680.77-0.36-29.51%412330.03%
RCL231201P001070002023-11-30 9:50AM EST107.001.201.141.35-0.43-26.38%106431.74%
RCL231201P001080002023-11-30 9:53AM EST108.001.701.741.93-0.51-23.08%1018627.83%
RCL231201P001090002023-11-29 10:12AM EST109.002.402.392.740.00-612526.37%
RCL231201P001100002023-11-29 10:03AM EST110.002.383.353.600.00-61070.00%
RCL231201P001110002023-11-28 1:02PM EST111.005.354.254.450.00-90500.00%
RCL231201P001130002023-11-28 2:18PM EST113.006.705.906.550.00-220.00%
RCL231201P001250002023-11-29 2:49PM EST125.0019.0018.0018.500.00-15170.00%
RCL231201P001400002023-11-21 11:12AM EST140.0035.4433.3033.700.00--0165.63%