UK markets open in 7 hours 50 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
164.51-6.22 (-3.64%)
At close: 04:00PM EDT
166.24 +1.73 (+1.05%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250117C000225002024-04-02 10:53AM EDT22.50114.55113.80116.800.00-1120.00%
RCL250117C000250002023-06-20 10:09AM EDT25.0072.7977.9079.200.00-1160.00%
RCL250117C000300002023-10-16 12:19PM EDT30.0060.0873.7574.750.00-1420.00%
RCL250117C000325002023-07-11 2:57PM EDT32.5072.0773.4075.250.00-100.00%
RCL250117C000350002024-05-20 12:01PM EDT35.00116.55115.30119.050.00-2190.00%
RCL250117C000400002024-06-26 3:20PM EDT40.00122.90123.20127.650.00-10288113.82%
RCL250117C000425002024-06-14 10:13AM EDT42.50106.68122.65127.000.00-24139.50%
RCL250117C000450002024-05-24 11:25AM EDT45.00105.80105.25109.250.00-2840.00%
RCL250117C000475002023-09-21 11:41AM EDT47.5052.3538.3039.000.00-460.00%
RCL250117C000500002024-06-25 9:36AM EDT50.00109.00113.50117.950.00-10322102.10%
RCL250117C000525002023-08-07 3:03PM EDT52.5061.4851.7552.450.00-15510.00%
RCL250117C000550002024-06-28 2:10PM EDT55.00105.85108.65113.000.00-12,25896.02%
RCL250117C000575002024-02-23 3:55PM EDT57.5068.4079.0583.450.00-370.00%
RCL250117C000600002024-05-20 12:01PM EDT60.0092.5592.1094.400.00-203000.00%
RCL250117C000625002024-02-20 12:39PM EDT62.5056.3474.5077.500.00-40550.00%
RCL250117C000650002024-06-25 2:16PM EDT65.0098.0099.00103.400.00-51,04787.22%
RCL250117C000675002024-06-17 3:18PM EDT67.5082.2597.45101.000.00-13189.56%
RCL250117C000700002024-07-11 11:42AM EDT70.0093.3894.1098.600.00-145982.59%
RCL250117C000725002024-01-03 12:26PM EDT72.5050.4555.3556.450.00-8570.00%
RCL250117C000750002024-06-28 2:16PM EDT75.0088.7889.6593.750.00-16280.03%
RCL250117C000775002024-05-20 10:04AM EDT77.5073.2474.5578.000.00-20790.00%
RCL250117C000800002024-07-11 11:42AM EDT80.0083.5884.5088.950.00-116874.56%
RCL250117C000825002024-06-21 12:28PM EDT82.5069.3885.9589.700.00-124395.32%
RCL250117C000850002024-07-01 11:21AM EDT85.0072.5379.7584.000.00-159270.39%
RCL250117C000875002024-03-05 4:26PM EDT87.5045.0052.0053.950.00-31090.00%
RCL250117C000900002024-07-08 9:53AM EDT90.0073.9975.0079.400.00-111667.58%
RCL250117C000925002024-06-04 2:01PM EDT92.5065.2565.3067.250.00-100.00%
RCL250117C000950002024-06-24 12:17PM EDT95.0063.1370.2574.650.00-111864.18%
RCL250117C000975002024-05-23 1:29PM EDT97.5054.8556.0058.950.00-21160.00%
RCL250117C001000002024-07-22 9:42AM EDT100.0070.0065.5570.000.00-51,59861.24%
RCL250117C001050002024-06-11 1:55PM EDT105.0053.0461.5062.600.00-286852.48%
RCL250117C001100002024-07-11 1:10PM EDT110.0055.5056.4560.850.00-11,56756.19%
RCL250117C001150002024-07-17 10:56AM EDT115.0056.2052.0056.300.00-250753.72%
RCL250117C001200002024-07-19 10:03AM EDT120.0053.3047.5051.950.00-11,03151.39%
RCL250117C001250002024-07-09 3:22PM EDT125.0044.0044.3546.150.00-171851.81%
RCL250117C001300002024-07-18 3:25PM EDT130.0040.5539.7543.500.00-828454.40%
RCL250117C001350002024-07-23 10:29AM EDT135.0045.0035.8038.200.00-121248.53%
RCL250117C001400002024-07-23 10:36AM EDT140.0040.2732.5535.700.00-1036850.41%
RCL250117C001450002024-07-24 3:15PM EDT145.0030.9628.9530.75-4.89-13.64%3065345.37%
RCL250117C001500002024-07-24 12:10PM EDT150.0028.2525.2528.45-4.25-13.08%161,10146.75%
RCL250117C001550002024-07-24 2:56PM EDT155.0023.6122.1024.25-1.89-7.41%157243.12%
RCL250117C001600002024-07-24 3:46PM EDT160.0021.2819.3521.45-3.67-14.71%1071442.43%
RCL250117C001650002024-07-19 10:41AM EDT165.0020.4017.1518.450.00-113440.86%
RCL250117C001700002024-07-24 10:28AM EDT170.0016.3515.1516.40-3.48-17.55%2118640.95%
RCL250117C001750002024-07-24 12:37PM EDT175.0014.9512.5514.50-2.36-13.63%218440.94%
RCL250117C001800002024-07-23 1:53PM EDT180.0014.3810.9012.30-0.61-4.07%416939.85%
RCL250117C001850002024-07-17 12:51PM EDT185.0010.459.1010.500.00-1419039.22%
RCL250117C001900002024-07-19 2:45PM EDT190.009.657.309.050.00-1123738.98%
RCL250117C001950002024-07-18 2:51PM EDT195.007.106.159.250.00-16842.34%
RCL250117C002000002024-07-23 10:14AM EDT200.008.204.257.100.00-2015739.72%
RCL250117C002100002024-07-24 3:43PM EDT210.004.602.915.30-1.37-22.95%811539.61%
RCL250117C002200002024-07-18 11:17AM EDT220.002.881.753.450.00-11937.90%
RCL250117C002300002024-07-11 1:16PM EDT230.001.901.553.800.00-1142.80%
RCL250117C002400002024-07-24 3:53PM EDT240.001.360.883.30-0.23-14.47%2644.39%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250117P000225002024-04-29 9:35AM EDT22.500.010.000.000.00-1519,22050.00%
RCL250117P000250002024-04-25 12:50PM EDT25.000.030.010.100.00-604,765101.95%
RCL250117P000275002024-02-20 10:37AM EDT27.500.200.020.230.00-28106.25%
RCL250117P000300002024-05-30 3:34PM EDT30.000.100.000.550.00-106,047112.31%
RCL250117P000325002024-05-06 9:30AM EDT32.500.040.000.000.00-150350.00%
RCL250117P000350002024-03-05 4:03PM EDT35.000.110.030.290.00-236295.02%
RCL250117P000375002024-03-15 10:45AM EDT37.500.100.041.370.00-213113.43%
RCL250117P000400002024-07-23 11:14AM EDT40.000.090.060.150.00-12,06882.62%
RCL250117P000425002024-07-22 9:42AM EDT42.500.010.002.090.00-150111.96%
RCL250117P000450002024-07-24 2:19PM EDT45.000.330.010.32+0.22+200.00%177680.27%
RCL250117P000475002024-07-02 2:54PM EDT47.500.110.010.350.00-211277.93%
RCL250117P000500002024-07-24 2:19PM EDT50.000.350.000.35+0.25+250.00%12,02474.61%
RCL250117P000525002024-03-13 12:51PM EDT52.500.350.141.600.00-3013492.09%
RCL250117P000550002024-07-11 2:47PM EDT55.000.360.002.120.00-12,46591.99%
RCL250117P000575002024-07-03 10:21AM EDT57.500.180.071.390.00-242282.52%
RCL250117P000600002024-05-31 10:37AM EDT60.000.280.000.550.00-31,55067.87%
RCL250117P000625002024-06-03 1:05PM EDT62.501.050.081.050.00-146473.14%
RCL250117P000650002024-07-11 2:47PM EDT65.000.340.091.450.00-223674.37%
RCL250117P000675002024-02-01 3:13PM EDT67.501.570.581.800.00-269477.95%
RCL250117P000700002024-05-28 9:30AM EDT70.000.350.090.570.00-32,15159.81%
RCL250117P000725002023-12-20 4:34PM EDT72.502.532.232.500.00-118284.64%
RCL250117P000750002024-05-17 12:06PM EDT75.000.350.190.500.00-11,65555.76%
RCL250117P000775002024-07-19 10:31AM EDT77.500.420.002.410.00-137267.31%
RCL250117P000800002024-07-16 10:02AM EDT80.000.250.002.310.00-136264.26%
RCL250117P000825002024-07-18 12:34PM EDT82.500.350.161.350.00-158256.81%
RCL250117P000850002024-06-20 10:32AM EDT85.000.600.161.600.00-388856.30%
RCL250117P000875002024-06-24 9:38AM EDT87.500.480.011.660.00-130653.56%
RCL250117P000900002024-07-18 12:33PM EDT90.000.550.311.700.00-21,08253.47%
RCL250117P000925002024-07-24 2:00PM EDT92.500.550.260.75+0.05+10.00%6001,25148.44%
RCL250117P000950002024-06-25 9:48AM EDT95.000.860.300.910.00-154148.33%
RCL250117P000975002024-07-16 1:01PM EDT97.500.660.451.990.00-11,17355.55%
RCL250117P001000002024-07-23 11:55AM EDT100.000.650.561.010.00-183145.46%
RCL250117P001050002024-07-16 10:22AM EDT105.000.820.001.610.00-11,30846.50%
RCL250117P001100002024-07-22 10:54AM EDT110.001.130.001.530.00-181042.03%
RCL250117P001150002024-07-24 3:10PM EDT115.001.721.211.94+0.03+1.78%12,24940.80%
RCL250117P001200002024-07-24 1:59PM EDT120.002.221.682.49-0.05-2.20%585839.84%
RCL250117P001250002024-07-24 11:17AM EDT125.002.552.133.60+0.34+15.38%41,11740.72%
RCL250117P001300002024-07-24 2:07PM EDT130.003.633.103.90+0.78+27.37%22,32837.76%
RCL250117P001350002024-07-24 12:30PM EDT135.004.214.054.90-0.49-10.43%511,18937.02%
RCL250117P001400002024-07-24 11:09AM EDT140.005.055.106.05-0.85-14.41%750836.20%
RCL250117P001450002024-07-24 12:02PM EDT145.006.406.557.50-0.95-12.93%32626235.68%
RCL250117P001500002024-07-24 12:44PM EDT150.008.208.259.10+1.26+18.16%920234.97%
RCL250117P001550002024-07-24 11:09AM EDT155.009.359.9510.90+0.98+11.71%211134.21%
RCL250117P001600002024-07-24 1:41PM EDT160.0011.9412.2513.05+1.94+19.40%107633.71%
RCL250117P001650002024-07-24 11:46AM EDT165.0015.0014.2515.45+3.23+27.44%528033.21%
RCL250117P001700002024-07-24 12:13PM EDT170.0016.5016.9018.05+2.85+20.88%14132.59%
RCL250117P001750002024-07-23 12:21PM EDT175.0016.5818.7521.000.00-11532.19%
RCL250117P001800002024-07-23 3:04PM EDT180.0019.7522.3525.200.00-142634.08%
RCL250117P001850002024-07-22 11:05AM EDT185.0023.6825.0528.650.00-11033.84%
RCL250117P001900002024-07-17 9:30AM EDT190.0026.8528.0531.150.00-11030.72%