UK markets close in 5 hours 27 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
82.33-1.82 (-2.16%)
At close: 04:04PM EST
81.95 -0.38 (-0.46%)
Pre-market: 05:02AM EST
In the money
Show:ListStraddle
Callsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220121C000125002022-01-11 10:03AM EST12.5067.250.000.000.00-200.00%
RCL220121C000150002021-11-04 10:16AM EST15.0073.6550.6553.050.00-1640.00%
RCL220121C000175002022-01-13 11:20AM EST17.5067.150.000.000.00-100.00%
RCL220121C000200002022-01-13 10:18AM EST20.0062.450.000.000.00-100.00%
RCL220121C000225002022-01-18 12:29PM EST22.5060.550.000.000.00-100.00%
RCL220121C000250002022-01-14 9:54AM EST25.0057.450.000.000.00-100.00%
RCL220121C000300002022-01-18 10:11AM EST30.0053.800.000.000.00-200.00%
RCL220121C000350002022-01-18 12:57PM EST35.0048.200.000.000.00-300.00%
RCL220121C000400002022-01-13 11:22AM EST40.0044.670.000.000.00-300.00%
RCL220121C000450002022-01-18 12:32PM EST45.0038.180.000.000.00-1200.00%
RCL220121C000500002022-01-13 3:05PM EST50.0033.700.000.000.00-200.00%
RCL220121C000550002022-01-18 12:04PM EST55.0028.110.000.000.00-1100.00%
RCL220121C000600002022-01-18 2:42PM EST60.0023.200.000.000.00-1000.00%
RCL220121C000640002021-12-22 11:29AM EST64.0015.100.000.000.00--00.00%
RCL220121C000650002022-01-18 2:23PM EST65.0017.820.000.000.00-500.00%
RCL220121C000670002021-12-27 9:36AM EST67.0010.000.000.000.00-400.00%
RCL220121C000675002021-12-27 9:36AM EST67.509.600.000.000.00--00.00%
RCL220121C000680002021-12-20 1:39PM EST68.007.100.000.000.00--00.00%
RCL220121C000685002022-01-06 3:23PM EST68.5010.350.000.000.00-100.00%
RCL220121C000690002021-12-28 9:53AM EST69.0011.550.000.000.00-100.00%
RCL220121C000700002022-01-18 3:48PM EST70.0012.200.000.000.00-900.00%
RCL220121C000710002022-01-11 11:24AM EST71.0010.350.000.000.00-1600.00%
RCL220121C000720002022-01-14 10:46AM EST72.0010.700.000.000.00-100.00%
RCL220121C000725002022-01-07 10:43AM EST72.509.250.000.000.00-100.00%
RCL220121C000730002022-01-14 2:01PM EST73.0010.210.000.000.00-300.00%
RCL220121C000735002022-01-13 9:30AM EST73.509.030.000.000.00-100.00%
RCL220121C000740002022-01-06 3:30PM EST74.005.850.000.000.00-1700.00%
RCL220121C000750002022-01-18 2:59PM EST75.008.450.000.000.00-6100.00%
RCL220121C000760002022-01-18 11:36AM EST76.007.100.000.000.00-200.00%
RCL220121C000770002022-01-14 2:33PM EST77.006.620.000.000.00-1200.00%
RCL220121C000780002022-01-18 3:55PM EST78.004.400.000.000.00-26100.00%
RCL220121C000790002022-01-18 11:45AM EST79.004.450.000.000.00-700.00%
RCL220121C000800002022-01-18 3:20PM EST80.003.230.000.000.00-1,20900.00%
RCL220121C000810002022-01-18 3:32PM EST81.002.370.000.000.00-4700.00%
RCL220121C000820002022-01-18 3:41PM EST82.001.610.000.000.00-15000.00%
RCL220121C000830002022-01-18 3:51PM EST83.001.140.000.000.00-23903.13%
RCL220121C000840002022-01-18 3:55PM EST84.000.730.000.000.00-23806.25%
RCL220121C000850002022-01-18 3:52PM EST85.000.470.000.000.00-848012.50%
RCL220121C000860002022-01-18 3:49PM EST86.000.340.000.000.00-34012.50%
RCL220121C000870002022-01-18 3:52PM EST87.000.200.000.000.00-413012.50%
RCL220121C000880002022-01-18 3:15PM EST88.000.150.000.000.00-130025.00%
RCL220121C000890002022-01-18 3:10PM EST89.000.090.000.000.00-358025.00%
RCL220121C000900002022-01-18 3:48PM EST90.000.070.000.000.00-237025.00%
RCL220121C000910002022-01-18 1:00PM EST91.000.050.000.000.00-2025.00%
RCL220121C000920002022-01-18 10:38AM EST92.000.050.000.000.00-62025.00%
RCL220121C000950002022-01-18 3:28PM EST95.000.030.000.000.00-63050.00%
RCL220121C001000002022-01-18 3:27PM EST100.000.010.000.000.00-25050.00%
RCL220121C001050002022-01-13 11:49AM EST105.000.010.000.000.00-7050.00%
RCL220121C001100002022-01-13 11:45AM EST110.000.040.000.000.00-1050.00%
RCL220121C001150002022-01-13 11:45AM EST115.000.040.000.000.00-1050.00%
RCL220121C001200002022-01-14 2:47PM EST120.000.010.000.000.00-1050.00%
RCL220121C001250002022-01-07 1:43PM EST125.000.020.000.000.00-14050.00%
RCL220121C001300002021-12-28 12:37PM EST130.000.010.000.000.00-2050.00%
RCL220121C001350002021-12-30 2:01PM EST135.000.020.000.000.00-20050.00%
RCL220121C001400002021-12-31 9:32AM EST140.000.010.000.000.00-1050.00%
RCL220121C001450002022-01-11 12:35PM EST145.000.040.000.000.00-2050.00%
RCL220121C001500002022-01-07 9:30AM EST150.000.010.000.000.00-1050.00%
RCL220121C001550002021-11-16 1:14PM EST155.000.150.000.070.00-390264.06%
RCL220121C001600002021-12-08 9:31AM EST160.000.040.000.250.00-1402320.31%
RCL220121C001650002022-01-13 9:30AM EST165.000.010.000.000.00-15050.00%
RCL220121C001700002021-12-29 9:30AM EST170.000.030.000.000.00-2050.00%
RCL220121C001750002021-11-19 10:12AM EST175.000.050.000.020.00-2307275.00%
RCL220121C001800002021-11-22 1:18PM EST180.000.060.000.030.00-51452293.75%
RCL220121C001850002021-12-09 10:29AM EST185.000.010.000.090.00-2114335.94%
RCL220121C001900002021-12-06 10:44AM EST190.000.020.000.060.00-2139331.25%
RCL220121C001950002021-12-13 11:09AM EST195.000.020.000.010.00-5488287.50%
RCL220121C002000002022-01-06 12:18PM EST200.000.010.000.000.00-4050.00%
Putsfor21 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220121P000125002021-12-27 1:40PM EST12.500.010.000.000.00-12050.00%
RCL220121P000150002022-01-13 2:25PM EST15.000.010.000.000.00-10050.00%
RCL220121P000175002021-12-21 9:30AM EST17.500.030.000.000.00-1050.00%
RCL220121P000200002021-12-22 9:47AM EST20.000.010.000.000.00-15050.00%
RCL220121P000225002021-12-20 3:48PM EST22.500.060.000.000.00-220050.00%
RCL220121P000250002022-01-13 12:00PM EST25.000.010.000.000.00-40050.00%
RCL220121P000300002022-01-06 2:41PM EST30.000.010.000.000.00-1050.00%
RCL220121P000350002022-01-13 10:03AM EST35.000.010.000.000.00-3050.00%
RCL220121P000400002022-01-18 10:31AM EST40.000.010.000.000.00-200100.00%
RCL220121P000450002022-01-13 2:00PM EST45.000.010.000.000.00-16050.00%
RCL220121P000500002022-01-14 2:54PM EST50.000.010.000.000.00-1,000050.00%
RCL220121P000550002022-01-14 1:39PM EST55.000.030.000.000.00-15050.00%
RCL220121P000600002022-01-18 1:15PM EST60.000.020.000.000.00-36050.00%
RCL220121P000620002022-01-14 3:34PM EST62.000.040.000.000.00-34050.00%
RCL220121P000630002022-01-14 3:34PM EST63.000.050.000.000.00-20050.00%
RCL220121P000640002022-01-14 12:31PM EST64.000.080.000.000.00-3050.00%
RCL220121P000650002022-01-18 3:48PM EST65.000.030.000.000.00-770050.00%
RCL220121P000660002022-01-12 11:12AM EST66.000.110.000.000.00-6050.00%
RCL220121P000670002022-01-14 10:42AM EST67.000.100.000.000.00-20050.00%
RCL220121P000675002022-01-18 11:06AM EST67.500.040.000.000.00-20050.00%
RCL220121P000680002022-01-18 11:56AM EST68.000.040.000.000.00-5050.00%
RCL220121P000685002022-01-10 9:33AM EST68.500.510.000.000.00-21050.00%
RCL220121P000690002022-01-13 11:59AM EST69.000.090.000.000.00-15050.00%
RCL220121P000700002022-01-18 3:12PM EST70.000.050.000.000.00-62050.00%
RCL220121P000710002022-01-18 3:10PM EST71.000.050.000.000.00-17050.00%
RCL220121P000720002022-01-13 2:30PM EST72.000.120.000.000.00-58025.00%
RCL220121P000725002022-01-18 9:50AM EST72.500.070.000.000.00-1025.00%
RCL220121P000730002022-01-18 3:43PM EST73.000.070.000.000.00-110025.00%
RCL220121P000735002022-01-14 1:03PM EST73.500.170.000.000.00-23025.00%
RCL220121P000740002022-01-18 2:52PM EST74.000.080.000.000.00-4025.00%
RCL220121P000750002022-01-18 3:53PM EST75.000.130.000.000.00-180025.00%
RCL220121P000760002022-01-18 3:56PM EST76.000.190.000.000.00-20025.00%
RCL220121P000770002022-01-18 3:58PM EST77.000.240.000.000.00-292025.00%
RCL220121P000780002022-01-18 3:55PM EST78.000.370.000.000.00-269012.50%
RCL220121P000790002022-01-18 3:52PM EST79.000.500.000.000.00-520012.50%
RCL220121P000800002022-01-18 3:53PM EST80.000.750.000.000.00-1,56306.25%
RCL220121P000810002022-01-18 3:56PM EST81.001.050.000.000.00-23706.25%
RCL220121P000820002022-01-18 3:53PM EST82.001.480.000.000.00-41201.56%
RCL220121P000830002022-01-18 3:54PM EST83.002.100.000.000.00-29600.00%
RCL220121P000840002022-01-18 3:41PM EST84.002.550.000.000.00-11800.00%
RCL220121P000850002022-01-18 3:31PM EST85.003.050.000.000.00-25600.00%
RCL220121P000860002022-01-14 3:24PM EST86.003.030.000.000.00-700.00%
RCL220121P000870002022-01-18 12:00AM EST87.004.700.000.000.00-700.00%
RCL220121P000880002022-01-18 12:59PM EST88.005.150.000.000.00-1000.00%
RCL220121P000890002022-01-18 11:34AM EST89.006.330.000.000.00-300.00%
RCL220121P000900002022-01-18 3:42PM EST90.007.850.000.000.00-1700.00%
RCL220121P000950002022-01-18 11:36AM EST95.0012.130.000.000.00-900.00%
RCL220121P001000002022-01-18 10:47AM EST100.0017.000.000.000.00-200.00%
RCL220121P001050002022-01-12 9:31AM EST105.0023.000.000.000.00-400.00%
RCL220121P001100002022-01-14 11:13AM EST110.0027.400.000.000.00-100.00%
RCL220121P001150002021-12-14 2:50PM EST115.0043.3030.6031.050.00-410.00%
RCL220121P001200002021-12-30 10:46AM EST120.0040.750.000.000.00-2300.00%
RCL220121P001250002021-12-30 10:46AM EST125.0045.250.000.000.00-2300.00%
RCL220121P001300002021-11-30 10:37AM EST130.0061.4051.6554.050.00-10560.25%
RCL220121P001350002021-10-19 8:34AM EST135.0049.8954.2054.850.00-220422.85%
RCL220121P001400002022-01-04 11:09AM EST140.0057.300.000.000.00-200.00%
RCL220121P001450002021-11-08 1:46PM EST145.0051.3569.3069.850.00-10702.00%
RCL220121P001500002021-11-10 6:56AM EST150.0063.8774.2574.600.00-15100717.87%
RCL220121P001550002021-11-10 6:56AM EST155.0082.2578.5080.000.00-11731.59%
RCL220121P001600002021-11-10 6:56AM EST160.00119.7183.9084.650.00-208752.34%
RCL220121P001650002021-11-10 6:56AM EST165.0083.9589.3089.750.00-26781.54%
RCL220121P001700002021-11-10 6:56AM EST170.0073.3494.0594.600.00--6791.50%
RCL220121P001750002021-12-28 11:02AM EST175.0096.300.000.000.00-100.00%
RCL220121P001800002021-11-10 6:56AM EST180.0094.90104.25104.650.00--0830.81%
RCL220121P001850002021-11-10 6:56AM EST185.0098.50109.00109.800.00-10844.82%
RCL220121P001900002021-11-10 6:56AM EST190.00105.30114.25114.850.00--11866.65%
RCL220121P001950002022-01-06 11:05AM EST195.00114.400.000.000.00-100.00%
RCL220121P002000002021-11-10 6:56AM EST200.00116.30124.30125.000.00-1011900.39%