RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230616C000175002023-05-26 12:06PM EDT17.5061.3573.5074.100.00-1127504.69%
RCL230616C000200002023-05-22 11:23AM EDT20.0060.7071.0071.600.00-2186464.06%
RCL230616C000225002023-05-30 12:37PM EDT22.5057.7568.5569.000.00-138409.38%
RCL230616C000250002023-05-22 11:15AM EDT25.0055.6566.0566.500.00-1109379.69%
RCL230616C000275002023-05-31 1:21PM EDT27.5051.9563.5564.000.00-828353.13%
RCL230616C000300002023-06-09 11:53AM EDT30.0061.5061.0561.60+15.80+34.57%1116356.25%
RCL230616C000325002023-01-06 12:17PM EDT32.5023.7536.6037.050.00-1130.00%
RCL230616C000350002023-06-02 9:48AM EDT35.0050.0056.0056.550.00-1246284.38%
RCL230616C000375002023-05-16 12:45PM EDT37.5040.0553.5054.000.00-119248.44%
RCL230616C000400002023-06-08 11:49AM EDT40.0051.2151.0551.650.00-1593277.34%
RCL230616C000425002023-05-24 11:29AM EDT42.5034.9048.5549.050.00-219242.19%
RCL230616C000450002023-06-08 11:33AM EDT45.0046.2346.0546.500.00-1268214.84%
RCL230616C000475002023-06-06 9:36AM EDT47.5040.7543.5044.100.00-121209.38%
RCL230616C000500002023-06-09 12:17PM EDT50.0041.2241.0541.50+0.97+2.41%311731185.16%
RCL230616C000525002023-05-31 2:40PM EDT52.5028.5138.5539.000.00-6242171.09%
RCL230616C000550002023-06-09 9:30AM EDT55.0035.9136.0536.55+0.18+0.50%11,319166.41%
RCL230616C000575002023-06-08 10:24AM EDT57.5033.8033.6034.00+0.48+1.44%1362153.13%
RCL230616C000600002023-06-06 12:32PM EDT60.0030.7031.1031.550.00-11,360146.09%
RCL230616C000625002023-06-09 3:30PM EDT62.5029.0028.6029.05+0.30+1.05%21,420133.59%
RCL230616C000650002023-06-08 1:27PM EDT65.0026.3026.1026.550.00-11,226121.48%
RCL230616C000675002023-06-06 12:48PM EDT67.5023.0623.6024.100.00-102,831113.28%
RCL230616C000680002023-06-09 11:20AM EDT68.0023.6823.1523.55+0.93+4.09%411110.94%
RCL230616C000700002023-06-09 12:53PM EDT70.0021.3221.1521.55+0.07+0.33%42,794101.56%
RCL230616C000710002023-06-09 9:51AM EDT71.0020.5220.1520.60+4.12+25.12%82899.90%
RCL230616C000720002023-05-30 9:46AM EDT72.009.1019.1019.600.00-3592.38%
RCL230616C000725002023-06-08 3:33PM EDT72.5017.7718.6519.100.00-11,92392.97%
RCL230616C000730002023-05-24 10:24AM EDT73.005.6018.1518.550.00--187.70%
RCL230616C000740002023-06-09 3:06PM EDT74.0017.1717.1517.60+4.62+36.81%301685.94%
RCL230616C000750002023-06-09 3:21PM EDT75.0016.3516.1516.60+0.95+6.17%294,33781.25%
RCL230616C000760002023-06-07 1:31PM EDT76.0014.9315.1515.550.00-43074.22%
RCL230616C000770002023-06-07 12:43PM EDT77.0014.2914.1514.650.00-53574.41%
RCL230616C000775002023-06-09 2:16PM EDT77.5013.8513.6514.05+0.22+1.61%191,45667.58%
RCL230616C000780002023-06-09 2:05PM EDT78.0013.1013.1013.60-0.30-2.24%167365.43%
RCL230616C000790002023-06-09 1:20PM EDT79.0012.2412.2012.65+0.49+4.17%26866.99%
RCL230616C000800002023-06-09 2:36PM EDT80.0011.1111.1511.60+0.35+3.25%192,82258.59%
RCL230616C000810002023-06-09 11:48AM EDT81.0010.9010.2510.65+0.82+8.13%921259.08%
RCL230616C000820002023-06-06 3:21PM EDT82.009.189.259.650.00-1649654.30%
RCL230616C000825002023-06-09 2:39PM EDT82.508.608.809.15-0.24-2.71%23,71353.32%
RCL230616C000830002023-06-09 3:52PM EDT83.008.558.258.70+0.80+10.32%579850.78%
RCL230616C000840002023-06-09 1:10PM EDT84.007.607.307.70+0.20+2.70%715655.27%
RCL230616C000850002023-06-09 3:49PM EDT85.006.556.406.75+0.82+14.31%384,78251.37%
RCL230616C000860002023-06-09 11:26AM EDT86.005.755.555.85+0.29+5.31%1619148.73%
RCL230616C000870002023-06-09 3:56PM EDT87.005.004.704.95+0.83+19.90%4418845.41%
RCL230616C000875002023-06-07 10:07AM EDT87.504.954.254.60+0.15+3.12%556246.05%
RCL230616C000880002023-06-09 1:44PM EDT88.003.973.904.15-0.13-3.17%227343.85%
RCL230616C000890002023-06-09 3:42PM EDT89.003.313.153.35+0.59+21.69%288641.21%
RCL230616C000900002023-06-09 3:21PM EDT90.002.652.522.60+0.52+24.41%2444,10738.53%
RCL230616C000910002023-06-09 3:56PM EDT91.002.081.932.03+0.50+31.65%28058238.09%
RCL230616C000950002023-06-09 3:57PM EDT95.000.610.530.64+0.20+48.78%7671,89338.57%
RCL230616C001000002023-06-09 3:58PM EDT100.000.100.100.12+0.01+11.11%281,51641.02%
RCL230616C001050002023-06-08 1:52PM EDT105.000.020.010.050.00-643749.61%
RCL230616C001100002023-06-06 11:11AM EDT110.000.050.000.040.00-3248155.86%
RCL230616C001150002023-06-02 11:20AM EDT115.000.010.000.060.00-296870.70%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230616P000175002023-03-27 12:33PM EDT17.500.070.000.080.00-32,637465.63%
RCL230616P000200002023-05-12 11:58AM EDT20.000.040.000.040.00-18,266396.88%
RCL230616P000225002023-03-20 11:56AM EDT22.500.120.000.050.00-18,606375.00%
RCL230616P000250002023-05-12 12:04PM EDT25.000.040.000.020.00-12,893318.75%
RCL230616P000275002023-04-28 1:13PM EDT27.500.040.000.050.00-200195323.44%
RCL230616P000300002023-06-05 11:56AM EDT30.000.010.000.020.00-212,898275.00%
RCL230616P000325002023-05-17 10:20AM EDT32.500.010.000.050.00-13,871279.69%
RCL230616P000350002023-05-17 1:57PM EDT35.000.010.000.020.00-14,122237.50%
RCL230616P000375002023-03-15 3:50PM EDT37.500.760.130.260.00-22,029315.63%
RCL230616P000400002023-06-02 3:44PM EDT40.000.010.000.020.00-101,862206.25%
RCL230616P000425002023-06-06 9:48AM EDT42.500.010.000.020.00-101,233193.75%
RCL230616P000450002023-06-05 3:54PM EDT45.000.010.000.020.00-141,278178.13%
RCL230616P000475002023-06-02 10:26AM EDT47.500.010.000.050.00-11,056181.25%
RCL230616P000500002023-06-09 10:15AM EDT50.000.010.000.02-0.01-50.00%11,400153.13%
RCL230616P000525002023-06-05 3:56PM EDT52.500.010.000.030.00-52,159146.88%
RCL230616P000550002023-06-09 3:41PM EDT55.000.010.000.010.00-601,850121.88%
RCL230616P000575002023-06-05 3:56PM EDT57.500.020.000.030.00-441,087125.00%
RCL230616P000600002023-06-07 11:48AM EDT60.000.010.000.020.00-65,103109.38%
RCL230616P000625002023-06-08 3:53PM EDT62.500.010.000.030.00-261,912104.69%
RCL230616P000650002023-06-09 9:30AM EDT65.000.010.000.03-0.01-50.00%41,17693.75%
RCL230616P000675002023-06-07 3:28PM EDT67.500.030.000.03+0.01+50.00%41,13284.38%
RCL230616P000680002023-06-08 12:19PM EDT68.000.010.000.030.00-216782.81%
RCL230616P000690002023-06-06 1:40PM EDT69.000.020.010.030.00-515082.03%
RCL230616P000700002023-06-09 3:43PM EDT70.000.020.010.020.00-111,95075.00%
RCL230616P000710002023-06-09 11:07AM EDT71.000.020.000.03-0.01-33.33%4912071.88%
RCL230616P000720002023-06-07 1:33PM EDT72.000.030.000.030.00-38567.97%
RCL230616P000725002023-06-08 3:35PM EDT72.500.050.000.030.00-31,04266.41%
RCL230616P000730002023-06-07 2:40PM EDT73.000.030.000.050.00-16268.75%
RCL230616P000740002023-06-07 2:42PM EDT74.000.040.010.030.00-65263.28%
RCL230616P000750002023-06-07 3:17PM EDT75.000.040.010.03-0.02-33.33%22,82359.38%
RCL230616P000760002023-06-09 11:34AM EDT76.000.050.020.030.00-39157.81%
RCL230616P000770002023-06-09 11:10AM EDT77.000.040.020.04-0.05-55.56%6912955.47%
RCL230616P000775002023-06-09 2:19PM EDT77.500.030.020.04-0.05-62.50%61,66453.52%
RCL230616P000780002023-06-09 11:10AM EDT78.000.060.030.04-0.01-14.29%3515052.73%
RCL230616P000790002023-06-08 11:28AM EDT79.000.080.020.080.00-214151.56%
RCL230616P000800002023-06-09 3:36PM EDT80.000.060.050.06-0.03-33.33%1341,15949.22%
RCL230616P000810002023-06-08 11:34AM EDT81.000.090.040.08-0.03-25.00%215847.66%
RCL230616P000820002023-06-09 12:04PM EDT82.000.120.060.10-0.04-25.00%1616145.31%
RCL230616P000825002023-06-09 2:00PM EDT82.500.120.100.11-0.06-33.33%20795844.04%
RCL230616P000830002023-06-09 3:58PM EDT83.000.120.110.13-0.07-36.84%7213143.36%
RCL230616P000840002023-06-09 2:48PM EDT84.000.170.140.19-0.09-34.62%1980142.58%
RCL230616P000850002023-06-09 3:04PM EDT85.000.230.210.24-0.14-37.84%6554440.23%
RCL230616P000860002023-06-09 11:25AM EDT86.000.380.290.34-0.15-28.30%6214639.26%
RCL230616P000870002023-06-09 3:52PM EDT87.000.430.410.47-0.30-41.10%7723837.99%
RCL230616P000875002023-06-09 3:51PM EDT87.500.500.500.55-0.33-39.76%2538537.35%
RCL230616P000880002023-06-09 3:58PM EDT88.000.610.600.65-0.37-37.76%8242836.91%
RCL230616P000890002023-06-09 3:58PM EDT89.000.850.840.91-0.16-15.84%421,51936.33%
RCL230616P000900002023-06-09 3:59PM EDT90.001.191.171.23-0.50-29.59%3672,10035.45%
RCL230616P000910002023-06-09 3:56PM EDT91.001.561.561.65-0.68-30.36%11251234.91%
RCL230616P000950002023-06-09 12:09PM EDT95.004.504.104.40-0.50-10.00%28769838.04%
RCL230616P001000002023-06-09 9:34AM EDT100.008.008.558.95-0.65-7.51%23144.14%
RCL230616P001050002023-05-16 11:12AM EDT105.0027.4513.5513.950.00-1061.43%
RCL230616P001100002023-05-19 12:27PM EDT110.0030.8518.4518.950.00-1076.95%
RCL230616P001150002023-06-07 10:09AM EDT115.0023.7523.5524.000.00-1095.70%