UK Markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.27-5.55 (-7.95%)
At close: 04:03PM EST
65.50 +1.23 (+1.91%)
After hours: 06:06PM EST
In the money
Show:ListStraddle
Callsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211217C000450002021-05-11 1:40PM EST45.0037.3545.4547.900.00-116902.73%
RCL211217C000500002021-06-21 8:36AM EST50.0036.5037.1038.250.00-24666.26%
RCL211217C000600002021-06-21 10:39AM EST60.0028.1628.6028.900.00-16523.19%
RCL211217C000650002021-06-03 2:17PM EST65.0032.5024.2024.800.00-1014465.67%
RCL211217C000700002021-06-15 8:37AM EST70.0022.4020.6020.950.00-317421.39%
RCL211217C000750002021-06-22 9:25AM EST75.0017.1217.1017.300.00-246380.66%
RCL211217C000800002021-06-22 11:21AM EST80.0013.4713.7514.050.00-2291344.43%
RCL211217C000850002021-06-24 10:02AM EST85.0011.0011.3011.55-0.20-1.79%12576321.36%
RCL211217C000900002021-06-24 8:53AM EST90.009.159.009.20+0.25+2.81%14286298.39%
RCL211217C000950002021-06-23 11:16AM EST95.007.407.007.25+0.50+7.25%1286278.66%
RCL211217C001000002021-06-23 11:05AM EST100.005.455.405.60-0.02-0.37%60354262.09%
RCL211217C001050002021-06-24 9:16AM EST105.004.154.154.30-0.10-2.35%2169248.88%
RCL211217C001100002021-06-23 10:57AM EST110.003.213.203.350.00-2100239.26%
RCL211217C001150002021-06-21 2:08PM EST115.002.932.442.600.00-12143231.06%
RCL211217C001200002021-06-23 1:14PM EST120.001.971.902.240.00-7701228.37%
RCL211217C001250002021-06-18 2:30PM EST125.001.521.461.850.00-2368224.51%
RCL211217C001350002021-06-17 12:10PM EST135.000.940.810.970.00-318210.45%
RCL211217C001400002021-06-18 2:10PM EST140.000.880.600.760.00-1924206.74%
Putsfor17 December 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211217P000400002021-06-16 12:27PM EST40.000.400.150.740.00-1233145.02%
RCL211217P000450002021-06-23 10:34AM EST45.000.540.230.650.00-3303114.45%
RCL211217P000500002021-06-23 12:50PM EST50.000.810.500.910.00-313798.73%
RCL211217P000550002021-06-21 12:39PM EST55.001.361.121.210.00-29684.08%
RCL211217P000600002021-06-23 10:34AM EST60.001.791.691.800.00-37164.94%
RCL211217P000650002021-06-22 11:05AM EST65.002.872.452.630.00-416640.38%
RCL211217P000700002021-06-24 9:32AM EST70.003.653.553.75-0.19-4.95%64740.00%
RCL211217P000800002021-06-24 11:43AM EST80.006.936.857.10-0.27-3.75%4921,1390.00%
RCL211217P000850002021-06-24 9:43AM EST85.009.209.259.45-0.60-6.12%188660.00%
RCL211217P001000002021-06-24 9:18AM EST100.0018.9518.3518.70-0.43-2.22%11660.00%
RCL211217P001050002021-06-17 10:39AM EST105.0022.7522.2022.650.00-1550.00%
RCL211217P001100002021-06-16 1:00PM EST110.0026.1526.1026.400.00-1390.00%
RCL211217P001150002021-06-09 11:26AM EST115.0026.3530.3030.650.00-2770.00%
RCL211217P001200002021-05-25 9:33AM EST120.0033.8534.7535.000.00-130.00%
RCL211217P001250002021-05-25 9:55AM EST125.0041.0039.2539.950.00-1270.00%