UK markets close in 7 hours 22 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.29+4.10 (+2.50%)
At close: 04:00PM EDT
168.40 +0.11 (+0.07%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240726C000850002024-06-24 12:46PM EDT85.0069.380.000.000.00--00.00%
RCL240726C000950002024-07-17 10:23AM EDT95.0073.350.000.000.00--00.00%
RCL240726C001150002024-07-17 3:20PM EDT115.0050.400.000.000.00--00.00%
RCL240726C001200002024-07-15 11:31AM EDT120.0046.490.000.000.00-600.00%
RCL240726C001250002024-07-16 3:16PM EDT125.0047.600.000.000.00-500.00%
RCL240726C001300002024-07-15 10:02AM EDT130.0035.280.000.000.00-1800.00%
RCL240726C001350002024-07-15 3:39PM EDT135.0030.810.000.000.00-100.00%
RCL240726C001390002024-07-17 3:43PM EDT139.0026.920.000.000.00--00.00%
RCL240726C001400002024-07-18 9:59AM EDT140.0026.700.000.000.00-6900.00%
RCL240726C001420002024-06-18 2:27PM EDT142.0013.1020.5524.650.00-110.00%
RCL240726C001440002024-07-01 10:00AM EDT144.0015.100.000.000.00--00.00%
RCL240726C001450002024-07-18 11:14AM EDT145.0019.380.000.000.00-500.00%
RCL240726C001470002024-06-25 11:00AM EDT147.0016.000.000.000.00-100.00%
RCL240726C001480002024-06-18 10:25AM EDT148.007.2015.5519.600.00--20.00%
RCL240726C001490002024-06-26 9:30AM EDT149.0014.210.000.000.00-100.00%
RCL240726C001500002024-07-18 1:51PM EDT150.0014.400.000.000.00-2300.00%
RCL240726C001525002024-07-19 9:40AM EDT152.5015.600.000.000.00-500.00%
RCL240726C001550002024-07-17 10:56AM EDT155.0013.630.000.000.00-200.00%
RCL240726C001575002024-07-17 9:30AM EDT157.5012.350.000.000.00-500.00%
RCL240726C001600002024-07-19 3:16PM EDT160.008.700.000.000.00-3300.00%
RCL240726C001625002024-07-19 12:00PM EDT162.506.220.000.000.00-400.00%
RCL240726C001650002024-07-19 3:53PM EDT165.004.850.000.000.00-4400.00%
RCL240726C001675002024-07-19 3:52PM EDT167.503.220.000.000.00-7300.00%
RCL240726C001700002024-07-19 3:57PM EDT170.002.000.000.000.00-22203.13%
RCL240726C001725002024-07-19 3:58PM EDT172.501.210.000.000.00-4606.25%
RCL240726C001750002024-07-19 3:58PM EDT175.000.620.000.000.00-2306.25%
RCL240726C001775002024-07-19 3:59PM EDT177.500.430.000.000.00-2012.50%
RCL240726C001800002024-07-19 3:54PM EDT180.000.180.000.000.00-10012.50%
RCL240726C001825002024-07-16 2:34PM EDT182.501.620.000.000.00--012.50%
RCL240726C001850002024-06-25 12:38PM EDT185.000.690.000.000.00-5025.00%
RCL240726C001875002024-07-17 12:39PM EDT187.500.100.000.000.00--025.00%
RCL240726C001900002024-07-17 2:04PM EDT190.000.200.000.000.00-5025.00%
RCL240726C002000002024-07-19 11:59AM EDT200.000.050.000.000.00-5025.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240726P001050002024-07-11 10:32AM EDT105.000.020.000.000.00--050.00%
RCL240726P001200002024-07-15 10:40AM EDT120.000.020.000.000.00-5050.00%
RCL240726P001250002024-07-18 12:05PM EDT125.000.050.000.000.00-1050.00%
RCL240726P001300002024-07-18 11:38AM EDT130.000.100.000.000.00-3050.00%
RCL240726P001350002024-07-11 11:15AM EDT135.000.330.000.000.00-10050.00%
RCL240726P001390002024-07-11 12:47PM EDT139.000.390.000.000.00-4025.00%
RCL240726P001400002024-07-19 11:39AM EDT140.000.110.000.000.00-1025.00%
RCL240726P001410002024-07-16 11:01AM EDT141.001.140.000.000.00-2025.00%
RCL240726P001430002024-07-16 11:01AM EDT143.001.150.000.000.00-2025.00%
RCL240726P001440002024-07-16 1:00PM EDT144.000.100.000.000.00-5025.00%
RCL240726P001450002024-07-17 1:17PM EDT145.000.100.000.000.00-3025.00%
RCL240726P001460002024-07-18 1:01PM EDT146.000.270.000.000.00-4025.00%
RCL240726P001470002024-07-11 2:43PM EDT147.000.800.000.000.00-4025.00%
RCL240726P001480002024-07-10 3:06PM EDT148.001.080.000.000.00-2025.00%
RCL240726P001490002024-07-15 12:55PM EDT149.000.280.000.000.00-1025.00%
RCL240726P001500002024-07-19 3:31PM EDT150.000.110.000.000.00-51025.00%
RCL240726P001525002024-07-19 3:08PM EDT152.500.100.000.000.00-73025.00%
RCL240726P001550002024-07-19 3:12PM EDT155.000.510.000.000.00-2012.50%
RCL240726P001575002024-07-19 3:56PM EDT157.500.210.000.000.00-4012.50%
RCL240726P001600002024-07-19 3:55PM EDT160.000.500.000.000.00-37012.50%
RCL240726P001625002024-07-19 3:59PM EDT162.500.830.000.000.00-1406.25%
RCL240726P001650002024-07-19 3:38PM EDT165.001.690.000.000.00-1603.13%
RCL240726P001675002024-07-19 3:42PM EDT167.502.490.000.000.00-5301.56%
RCL240726P001700002024-07-19 3:59PM EDT170.003.550.000.000.00-2700.00%
RCL240726P001725002024-07-19 3:52PM EDT172.505.450.000.000.00-200.00%
RCL240726P001750002024-07-17 1:28PM EDT175.0010.000.000.000.00--00.00%
RCL240726P001800002024-07-12 3:59PM EDT180.0014.200.000.000.00-300.00%
RCL240726P001900002024-07-17 9:49AM EDT190.0020.700.000.000.00--00.00%