UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.67-6.08 (-4.55%)
At close: 04:00PM EDT
126.76 -0.91 (-0.71%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240419C000475002023-10-25 12:13PM EDT47.5036.3057.8058.400.00-300.00%
RCL240419C000500002024-01-29 11:07AM EDT50.0076.3571.0573.450.00-5290.00%
RCL240419C000550002024-04-12 10:38AM EDT55.0073.6170.8074.35+6.91+10.36%1184427.64%
RCL240419C000600002024-02-23 11:34AM EDT60.0061.9074.2578.000.00-1439654.35%
RCL240419C000650002024-02-23 11:35AM EDT65.0056.9769.6072.950.00-12164604.39%
RCL240419C000700002024-03-25 1:39PM EDT70.0066.9755.8559.600.00-7082177.34%
RCL240419C000725002024-04-01 2:22PM EDT72.5067.0753.3556.900.00-137307.62%
RCL240419C000750002024-04-02 1:54PM EDT75.0062.5050.8554.600.00-3118158.59%
RCL240419C000775002024-02-06 10:30AM EDT77.5044.410.000.000.00-50220.00%
RCL240419C000800002024-03-15 1:09PM EDT80.0050.2345.8549.250.00-197257.23%
RCL240419C000825002024-03-18 3:14PM EDT82.5047.3843.3546.750.00-398243.60%
RCL240419C000850002024-03-26 10:58AM EDT85.0051.9040.9044.350.00-21100234.28%
RCL240419C000875002024-03-25 10:31AM EDT87.5049.5038.4042.000.00-458108.59%
RCL240419C000900002024-04-01 12:56PM EDT90.0049.3036.0539.300.00-24484.38%
RCL240419C000925002024-03-19 11:56AM EDT92.5036.7033.4036.750.00-268192.29%
RCL240419C000950002024-03-27 2:06PM EDT95.0045.9031.1034.450.00-13148102.34%
RCL240419C000975002024-03-13 1:16PM EDT97.5035.9028.4531.750.00-1136168.12%
RCL240419C001000002024-04-12 9:55AM EDT100.0029.5927.0528.30-9.15-23.62%131759.38%
RCL240419C001050002024-04-11 1:58PM EDT105.0026.9921.6023.550.00-19,735111.72%
RCL240419C001100002024-04-12 12:28PM EDT110.0018.8616.5518.90-3.08-14.04%29,52451.17%
RCL240419C001150002024-04-12 2:41PM EDT115.0012.2911.7514.00-5.99-32.77%131,11081.98%
RCL240419C001160002024-04-05 3:34PM EDT116.0019.9010.9512.550.00-353566.94%
RCL240419C001170002024-03-22 12:33PM EDT117.0019.4010.7011.500.00-1150.39%
RCL240419C001180002024-04-12 12:38PM EDT118.0010.859.4510.55+0.10+0.93%9058.67%
RCL240419C001190002024-03-18 1:31PM EDT119.0011.959.009.750.00--350.34%
RCL240419C001200002024-04-12 3:45PM EDT120.008.548.158.80-4.55-34.76%321,96155.47%
RCL240419C001210002024-03-26 2:16PM EDT121.0017.206.408.650.00-4466.41%
RCL240419C001220002024-04-12 3:55PM EDT122.006.856.456.95-8.49-55.35%10249.12%
RCL240419C001230002024-04-12 12:00PM EDT123.007.235.656.15-1.07-12.89%12547.71%
RCL240419C001240002024-04-12 2:34PM EDT124.004.505.005.35-11.58-72.01%13145.80%
RCL240419C001250002024-04-12 3:46PM EDT125.004.684.454.60-2.78-37.27%891,72044.17%
RCL240419C001260002024-04-12 3:55PM EDT126.003.903.803.95-2.93-42.90%1313643.41%
RCL240419C001270002024-04-12 3:55PM EDT127.003.303.203.35-8.15-71.18%185342.70%
RCL240419C001280002024-04-12 3:59PM EDT128.002.712.662.78-2.09-43.54%4373741.65%
RCL240419C001290002024-04-12 3:59PM EDT129.002.212.202.28-1.79-44.75%1093240.87%
RCL240419C001300002024-04-12 3:59PM EDT130.001.781.771.86-3.31-65.03%3,5182,62940.41%
RCL240419C001310002024-04-12 3:36PM EDT131.001.241.341.40-3.11-71.49%11216138.50%
RCL240419C001320002024-04-12 3:25PM EDT132.000.961.001.14-2.74-74.05%22315438.84%
RCL240419C001330002024-04-12 3:23PM EDT133.000.760.760.85-1.74-69.60%1,7971,92037.84%
RCL240419C001340002024-04-12 3:41PM EDT134.000.560.510.65-1.95-77.69%2913837.65%
RCL240419C001350002024-04-12 3:47PM EDT135.000.430.350.47-1.41-76.63%1,2712,45436.96%
RCL240419C001360002024-04-12 3:24PM EDT136.000.280.220.33-1.10-79.71%914736.33%
RCL240419C001370002024-04-12 3:27PM EDT137.000.170.150.28-0.94-84.68%5,10027337.65%
RCL240419C001380002024-04-12 1:54PM EDT138.000.120.100.15-0.63-84.00%14936235.16%
RCL240419C001390002024-04-12 3:44PM EDT139.000.100.070.10-0.61-85.92%41366334.77%
RCL240419C001400002024-04-12 3:50PM EDT140.000.070.050.08-0.48-87.27%3681,20435.74%
RCL240419C001410002024-04-12 3:48PM EDT141.000.050.030.25-0.20-80.00%20150247.36%
RCL240419C001420002024-04-12 3:44PM EDT142.000.020.020.26-0.20-90.91%347050.39%
RCL240419C001430002024-04-12 2:03PM EDT143.000.050.010.78-0.10-66.67%123958.30%
RCL240419C001440002024-04-09 3:28PM EDT144.000.050.002.14-0.17-77.27%48280.27%
RCL240419C001450002024-04-12 3:45PM EDT145.000.040.000.08-0.23-85.19%6982746.48%
RCL240419C001460002024-04-10 9:44AM EDT146.000.330.001.270.00-21174.32%
RCL240419C001470002024-04-12 9:55AM EDT147.000.060.001.27-0.05-45.45%26877.05%
RCL240419C001480002024-04-12 12:43PM EDT148.000.200.000.33+0.11+122.22%12659.57%
RCL240419C001500002024-04-12 12:14PM EDT150.000.020.000.02-0.04-66.67%3191247.27%
RCL240419C001525002024-04-09 10:33AM EDT152.500.120.001.270.00-17691.21%
RCL240419C001550002024-04-10 12:26PM EDT155.000.040.000.030.00-154253.91%
RCL240419C001575002024-04-04 12:56PM EDT157.500.120.002.120.00-11117.19%
RCL240419C001600002024-04-10 12:27PM EDT160.000.070.000.160.00-16875.20%
RCL240419C001625002024-03-28 12:44PM EDT162.500.050.001.250.00-20114.06%
RCL240419C001650002024-04-01 12:18PM EDT165.000.020.001.240.00-124119.24%
RCL240419C001700002024-03-20 3:56PM EDT170.000.060.000.070.00-59558682.81%
RCL240419C001750002024-02-08 2:54PM EDT175.000.030.020.330.00-88111.52%
RCL240419C001800002024-03-27 1:15PM EDT180.000.300.000.250.00-1022114.06%
RCL240419C001850002024-02-06 4:57PM EDT185.000.090.010.250.00-1013122.27%
RCL240419C001950002024-03-25 11:12AM EDT195.000.030.000.050.00-1,3301,330112.50%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240419P000400002024-02-21 10:49AM EDT40.000.230.000.570.00-100100407.42%
RCL240419P000425002023-12-12 12:44PM EDT42.500.090.000.210.00--1337.50%
RCL240419P000500002024-02-09 12:51PM EDT50.000.120.000.790.00-24351.95%
RCL240419P000550002024-03-19 9:54AM EDT55.000.020.000.940.00-1107328.71%
RCL240419P000600002024-02-21 10:30AM EDT60.000.050.000.190.00-1455234.38%
RCL240419P000650002024-03-05 11:26AM EDT65.000.030.000.220.00-3177215.63%
RCL240419P000700002024-01-22 10:50AM EDT70.000.200.000.100.00-381175.78%
RCL240419P000725002024-04-01 1:41PM EDT72.500.010.001.240.00-1113243.56%
RCL240419P000750002024-03-04 12:01PM EDT75.000.050.000.300.00-501,137181.25%
RCL240419P000775002024-03-08 4:55PM EDT77.500.040.000.390.00-674178.13%
RCL240419P000800002024-03-28 1:03PM EDT80.000.090.000.240.00-5609156.25%
RCL240419P000825002024-04-12 12:38PM EDT82.500.030.000.02-0.02-40.00%16162110.94%
RCL240419P000850002024-03-12 1:52PM EDT85.000.050.000.190.00-4340133.59%
RCL240419P000875002024-03-07 3:21PM EDT87.500.100.001.270.00-5037174.02%
RCL240419P000900002024-03-28 11:46AM EDT90.000.200.000.500.00-1263136.13%
RCL240419P000925002024-04-04 11:02AM EDT92.500.070.001.270.00-5281152.73%
RCL240419P000950002024-04-09 2:56PM EDT95.000.010.001.270.00-41,952142.38%
RCL240419P000975002024-04-04 11:02AM EDT97.500.100.001.000.00-5670125.29%
RCL240419P001000002024-04-12 3:20PM EDT100.000.030.000.03-0.03-50.00%562,40567.19%
RCL240419P001050002024-04-12 3:25PM EDT105.000.080.010.04+0.01+14.29%121,70158.59%
RCL240419P001100002024-04-12 10:32AM EDT110.000.110.030.160.00-4231,28255.86%
RCL240419P001120002024-04-12 1:32PM EDT112.000.180.040.25+0.05+38.46%190054.10%
RCL240419P001140002024-04-12 3:18PM EDT114.000.170.070.21-0.05-22.73%126051.76%
RCL240419P001150002024-04-12 3:48PM EDT115.000.170.160.22+0.01+6.25%5881,48749.02%
RCL240419P001160002024-04-09 1:50PM EDT116.000.150.210.250.00-2447.17%
RCL240419P001170002024-04-12 3:49PM EDT117.000.270.250.31-0.10-27.03%41146.19%
RCL240419P001180002024-04-12 3:48PM EDT118.000.370.350.41+0.31+516.67%45246.09%
RCL240419P001190002024-04-12 1:19PM EDT119.000.540.450.50+0.43+390.91%4610045.07%
RCL240419P001200002024-04-12 3:28PM EDT120.000.700.520.62+0.48+218.18%1431,96944.29%
RCL240419P001210002024-04-12 3:57PM EDT121.000.740.670.84+0.27+57.45%707345.12%
RCL240419P001220002024-04-12 3:46PM EDT122.000.890.890.96+0.57+178.12%5544743.14%
RCL240419P001230002024-04-12 3:59PM EDT123.001.191.111.18+1.01+561.11%1,04223942.53%
RCL240419P001240002024-04-12 3:45PM EDT124.001.361.361.46+1.08+385.71%26122442.26%
RCL240419P001250002024-04-12 3:56PM EDT125.001.671.671.75+1.34+406.06%3881,84141.43%
RCL240419P001260002024-04-12 2:56PM EDT126.002.182.022.09+1.73+384.44%17514840.65%
RCL240419P001270002024-04-12 3:54PM EDT127.002.592.422.50+1.86+254.79%62061440.14%
RCL240419P001280002024-04-12 3:20PM EDT128.002.942.872.96+1.85+169.72%10618439.55%
RCL240419P001290002024-04-12 3:52PM EDT129.003.603.403.60+2.71+304.49%52632840.72%
RCL240419P001300002024-04-12 2:22PM EDT130.004.743.904.15+3.34+238.57%2851,33539.82%
RCL240419P001310002024-04-12 2:42PM EDT131.004.744.504.75+1.94+69.29%8121038.82%
RCL240419P001320002024-04-12 3:44PM EDT132.005.255.205.55+3.30+169.23%4553240.19%
RCL240419P001330002024-04-12 2:41PM EDT133.006.685.906.35+4.29+179.50%1658340.99%
RCL240419P001340002024-04-12 3:20PM EDT134.006.856.307.25+3.59+110.12%4715243.09%
RCL240419P001350002024-04-12 3:43PM EDT135.007.847.408.00+4.29+120.85%1281841.65%
RCL240419P001360002024-04-12 3:26PM EDT136.008.228.259.20+4.12+100.49%10434349.49%
RCL240419P001370002024-04-12 2:59PM EDT137.009.369.1010.75+2.48+36.05%1518964.01%
RCL240419P001380002024-04-10 12:52PM EDT138.005.9510.1011.000.00-47551.71%
RCL240419P001390002024-04-10 3:30PM EDT139.008.2710.9512.700.00-2019050.20%
RCL240419P001400002024-04-12 3:57PM EDT140.0012.3012.0513.55+3.30+36.67%1218752.39%
RCL240419P001410002024-04-11 12:45PM EDT141.009.0812.9013.750.00-35853.66%
RCL240419P001420002024-04-10 3:15PM EDT142.0010.8013.1515.500.00-24676.32%
RCL240419P001430002024-04-01 10:16AM EDT143.005.4515.0016.300.00-32655.47%
RCL240419P001440002024-04-01 10:35AM EDT144.006.5514.6017.550.00-1683.84%
RCL240419P001450002024-04-04 2:59PM EDT145.008.8017.0017.700.00-1617562.60%
RCL240419P001460002024-03-28 10:04AM EDT146.008.7017.0019.800.00-5095.70%
RCL240419P001500002024-03-26 3:44PM EDT150.0013.8021.1523.350.00-1096.44%
RCL240419P001550002024-03-26 2:15PM EDT155.0017.9525.5528.450.00-100112.55%
RCL240419P001600002024-04-02 9:38AM EDT160.0024.5030.5034.250.00-11069.92%