UK markets close in 6 hours 40 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.09+0.65 (+0.95%)
At close: 04:03PM EST
69.52 +0.43 (+0.62%)
Pre-market: 04:21AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230210C000400002023-01-23 10:20AM EST40.0023.860.000.000.00--00.00%
RCL230210C000430002023-01-27 11:25AM EST43.0020.550.000.000.00-1800.00%
RCL230210C000435002023-02-06 1:05PM EST43.5025.350.000.000.00-100.00%
RCL230210C000440002023-02-06 12:48PM EST44.0025.400.000.000.00-100.00%
RCL230210C000460002023-01-03 12:46PM EST46.006.0723.3023.600.00--1247.27%
RCL230210C000490002023-01-04 12:13PM EST49.005.6319.3519.650.00--20.00%
RCL230210C000500002023-02-03 10:30AM EST50.0019.000.000.000.00-100.00%
RCL230210C000520002023-02-03 3:36PM EST52.0016.380.000.000.00-600.00%
RCL230210C000530002023-02-03 3:48PM EST53.0015.310.000.000.00-500.00%
RCL230210C000540002023-02-03 1:09PM EST54.0014.720.000.000.00-200.00%
RCL230210C000550002023-02-06 3:06PM EST55.0013.870.000.000.00-100.00%
RCL230210C000560002023-02-03 2:31PM EST56.0012.320.000.000.00-1500.00%
RCL230210C000570002023-02-03 1:24PM EST57.0011.550.000.000.00-700.00%
RCL230210C000575002023-02-02 11:07AM EST57.5012.600.000.000.00-2200.00%
RCL230210C000580002023-02-06 11:28AM EST58.0011.530.000.000.00-900.00%
RCL230210C000590002023-02-06 11:12AM EST59.0010.550.000.000.00-200.00%
RCL230210C000600002023-02-06 2:16PM EST60.009.450.000.000.00-300.00%
RCL230210C000610002023-02-06 1:30PM EST61.008.460.000.000.00-200.00%
RCL230210C000620002023-02-06 10:30AM EST62.006.850.000.000.00-100.00%
RCL230210C000630002023-02-06 3:57PM EST63.006.610.000.000.00-6900.00%
RCL230210C000640002023-02-06 2:54PM EST64.005.630.000.000.00-10100.00%
RCL230210C000650002023-02-06 3:59PM EST65.005.040.000.000.00-15800.00%
RCL230210C000660002023-02-06 3:42PM EST66.004.300.000.000.00-6400.00%
RCL230210C000670002023-02-06 3:48PM EST67.003.550.000.000.00-3100.00%
RCL230210C000680002023-02-06 3:59PM EST68.003.100.000.000.00-26100.00%
RCL230210C000690002023-02-06 3:59PM EST69.002.500.000.000.00-85700.00%
RCL230210C000700002023-02-06 3:59PM EST70.002.070.000.000.00-1,32503.13%
RCL230210C000710002023-02-06 3:59PM EST71.001.660.000.000.00-29006.25%
RCL230210C000720002023-02-06 3:59PM EST72.001.310.000.000.00-915012.50%
RCL230210C000730002023-02-06 3:59PM EST73.001.030.000.000.00-403012.50%
RCL230210C000740002023-02-06 3:59PM EST74.000.780.000.000.00-174012.50%
RCL230210C000750002023-02-06 3:59PM EST75.000.640.000.000.00-1,286025.00%
RCL230210C000760002023-02-06 3:59PM EST76.000.520.000.000.00-364025.00%
RCL230210C000770002023-02-06 3:59PM EST77.000.400.000.000.00-1,914025.00%
RCL230210C000780002023-02-06 3:58PM EST78.000.300.000.000.00-440025.00%
RCL230210C000790002023-02-06 3:58PM EST79.000.240.000.000.00-293025.00%
RCL230210C000800002023-02-06 3:59PM EST80.000.180.000.000.00-731025.00%
RCL230210C000810002023-02-06 3:57PM EST81.000.150.000.000.00-64025.00%
RCL230210C000820002023-02-06 3:59PM EST82.000.120.000.000.00-963050.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230210P000390002023-02-02 1:45PM EST39.000.010.000.000.00-16050.00%
RCL230210P000400002023-02-06 3:41PM EST40.000.010.000.000.00-50050.00%
RCL230210P000410002023-01-17 12:46PM EST41.000.040.000.000.00-100050.00%
RCL230210P000420002023-01-09 12:56PM EST42.000.380.000.000.00-6050.00%
RCL230210P000430002023-01-10 2:50PM EST43.000.310.000.000.00-2050.00%
RCL230210P000450002023-01-23 11:44AM EST45.000.170.000.000.00-4050.00%
RCL230210P000460002023-01-25 12:20PM EST46.000.170.000.000.00-1050.00%
RCL230210P000470002023-01-18 3:26PM EST47.000.240.000.000.00-1050.00%
RCL230210P000475002023-01-31 12:00PM EST47.500.050.000.000.00--050.00%
RCL230210P000480002023-01-26 9:33AM EST48.000.140.000.000.00-1050.00%
RCL230210P000490002023-02-03 12:29PM EST49.000.020.000.000.00-3050.00%
RCL230210P000500002023-02-06 9:30AM EST50.000.030.000.000.00-1050.00%
RCL230210P000510002023-02-06 12:22PM EST51.000.030.000.000.00-1050.00%
RCL230210P000520002023-02-06 3:59PM EST52.000.030.000.000.00-44050.00%
RCL230210P000530002023-02-06 3:48PM EST53.000.030.000.000.00-12050.00%
RCL230210P000540002023-02-06 3:21PM EST54.000.030.000.000.00-294050.00%
RCL230210P000550002023-02-06 3:52PM EST55.000.030.000.000.00-899050.00%
RCL230210P000560002023-02-06 3:58PM EST56.000.050.000.000.00-201050.00%
RCL230210P000570002023-02-06 3:58PM EST57.000.070.000.000.00-316050.00%
RCL230210P000575002023-02-06 3:53PM EST57.500.100.000.000.00-55050.00%
RCL230210P000580002023-02-06 3:59PM EST58.000.100.000.000.00-144050.00%
RCL230210P000590002023-02-06 3:55PM EST59.000.150.000.000.00-220025.00%
RCL230210P000600002023-02-06 3:59PM EST60.000.210.000.000.00-1,446025.00%
RCL230210P000610002023-02-06 3:58PM EST61.000.280.000.000.00-224025.00%
RCL230210P000620002023-02-06 3:58PM EST62.000.390.000.000.00-446025.00%
RCL230210P000630002023-02-06 3:58PM EST63.000.520.000.000.00-500025.00%
RCL230210P000640002023-02-06 3:59PM EST64.000.690.000.000.00-373025.00%
RCL230210P000650002023-02-06 3:59PM EST65.000.900.000.000.00-256012.50%
RCL230210P000660002023-02-06 3:58PM EST66.001.200.000.000.00-409012.50%
RCL230210P000670002023-02-06 3:59PM EST67.001.530.000.000.00-25706.25%
RCL230210P000680002023-02-06 3:59PM EST68.001.900.000.000.00-54503.13%
RCL230210P000690002023-02-06 3:59PM EST69.002.330.000.000.00-61600.39%
RCL230210P000700002023-02-06 3:59PM EST70.002.910.000.000.00-26400.00%
RCL230210P000710002023-02-06 3:11PM EST71.003.640.000.000.00-2600.00%
RCL230210P000720002023-02-06 3:05PM EST72.004.310.000.000.00-2200.00%
RCL230210P000730002023-02-06 12:19PM EST73.004.950.000.000.00-400.00%
RCL230210P000740002023-02-06 1:52PM EST74.005.850.000.000.00-200.00%
RCL230210P000750002023-02-06 3:59PM EST75.006.440.000.000.00-1200.00%
RCL230210P000760002023-02-06 10:06AM EST76.007.900.000.000.00-600.00%
RCL230210P000770002023-02-06 12:04PM EST77.007.850.000.000.00-100.00%
RCL230210P000780002023-02-06 10:23AM EST78.009.800.000.000.00-100.00%
RCL230210P000800002023-01-23 10:15AM EST80.0016.320.000.000.00--00.00%