UK Markets close in 4 hrs 4 mins

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
82.00 -0.33 (-0.40%)
Pre-market: 07:00AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230120C000300002021-12-31 11:00AM EST30.0048.0050.0553.450.00-111269.90%
RCL230120C000350002021-12-29 2:27PM EST35.0045.0045.2548.750.00-5017364.09%
RCL230120C000400002021-12-02 3:16PM EST40.0032.1039.0539.450.00-11660.00%
RCL230120C000450002021-12-07 11:53AM EST45.0031.4537.7538.600.00-19346.36%
RCL230120C000500002022-01-05 1:24PM EST50.0034.9533.6034.55-1.06-2.94%11,07547.02%
RCL230120C000550002022-01-05 9:30AM EST55.0031.0029.9030.65+0.03+0.10%27046.57%
RCL230120C000600002022-01-03 11:10AM EST60.0027.4026.1527.100.00-360146.42%
RCL230120C000650002022-01-05 2:44PM EST65.0023.7022.6523.95-1.82-7.13%12,17446.63%
RCL230120C000700002022-01-05 2:58PM EST70.0020.5020.0520.85-1.95-8.69%393545.84%
RCL230120C000750002022-01-05 12:47PM EST75.0018.0017.0018.00-0.80-4.26%122,29244.99%
RCL230120C000800002022-01-05 12:06PM EST80.0015.9314.3015.65-0.22-1.36%446,71344.89%
RCL230120C000850002022-01-05 2:58PM EST85.0013.3012.4513.30-1.05-7.32%12,29043.96%
RCL230120C000900002022-01-05 1:30PM EST90.0011.7510.8011.45-0.25-2.08%61,44443.81%
RCL230120C000950002022-01-05 3:06PM EST95.009.559.009.80+0.90+10.40%168443.57%
RCL230120C001000002022-01-05 3:53PM EST100.008.207.908.40-0.80-8.89%195,00143.45%
RCL230120C001050002022-01-05 3:00PM EST105.006.906.607.20-0.85-10.97%411,23343.38%
RCL230120C001100002022-01-05 2:19PM EST110.006.205.606.15-0.25-3.88%11,45343.27%
RCL230120C001150002022-01-04 11:12AM EST115.005.854.855.250.00-813943.18%
RCL230120C001200002022-01-04 10:56AM EST120.005.044.104.50+0.04+0.80%104,05043.18%
RCL230120C001250002022-01-03 11:15AM EST125.003.953.503.900.00-136143.35%
RCL230120C001300002021-12-29 3:28PM EST130.002.953.003.250.00-35,28342.93%
RCL230120C001350002022-01-05 11:33AM EST135.002.682.452.85-0.62-18.79%1040543.24%
RCL230120C001400002021-12-30 2:19PM EST140.002.302.132.480.00-170443.42%
RCL230120C001450002022-01-05 3:33PM EST145.001.951.832.12-0.50-20.41%101,42443.36%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230120P000300002022-01-04 10:21AM EST30.000.750.451.070.00-112,18864.01%
RCL230120P000350002022-01-03 2:07PM EST35.001.300.981.280.00-1001,04760.50%
RCL230120P000400002022-01-04 10:19AM EST40.001.421.521.810.00-46,48557.95%
RCL230120P000450002021-12-28 3:00PM EST45.002.742.182.520.00-141,59655.64%
RCL230120P000500002022-01-05 2:07PM EST50.003.053.053.30-0.05-1.61%21,34953.35%
RCL230120P000550002022-01-05 10:55AM EST55.004.134.304.50+0.03+0.73%503,56452.37%
RCL230120P000600002022-01-05 10:55AM EST60.005.405.656.05+0.07+1.31%502,18151.33%
RCL230120P000650002022-01-04 2:42PM EST65.006.957.307.600.00-133,29250.54%
RCL230120P000700002022-01-05 2:32PM EST70.009.159.259.55+0.35+3.98%45,86449.56%
RCL230120P000750002022-01-05 2:35PM EST75.0011.4511.5011.75+0.50+4.57%33,92748.62%
RCL230120P000800002022-01-05 2:32PM EST80.0013.8514.0514.40+0.35+2.59%95,89548.34%
RCL230120P000850002022-01-03 3:14PM EST85.0017.0216.8517.150.00-685047.61%
RCL230120P000900002022-01-05 12:57PM EST90.0019.5019.6020.30-2.95-13.14%269647.42%
RCL230120P000950002021-12-31 1:56PM EST95.0025.8122.6023.700.00-325347.35%
RCL230120P001000002021-12-14 3:00PM EST100.0033.1026.5527.350.00-3048947.45%
RCL230120P001050002022-01-04 3:26PM EST105.0029.4530.2031.650.00-235349.06%
RCL230120P001100002022-01-03 10:04AM EST110.0035.8334.0535.800.00-115649.79%
RCL230120P001150002022-01-03 10:04AM EST115.0039.9238.0039.900.00-11449.98%
RCL230120P001200002021-12-17 9:55AM EST120.0052.4042.6043.400.00-13747.69%
RCL230120P001250002021-12-08 1:53PM EST125.0051.7846.8548.450.00-11550.46%
RCL230120P001300002021-12-20 9:59AM EST130.0059.4551.3052.600.00-65549.76%
RCL230120P001350002021-11-09 2:55PM EST135.0047.7061.0561.850.00-21665.61%
RCL230120P001400002021-11-01 1:07PM EST140.0055.1074.6078.850.00-116100.02%
RCL230120P001450002021-11-09 3:37PM EST145.0056.6571.7572.350.00-42272.01%