UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
63.81-0.12 (-0.19%)
At close: 04:03PM EST
64.00 +0.19 (+0.30%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240119C000175002022-11-08 3:27PM EST17.5038.7141.0041.750.00-101230.00%
RCL240119C000200002022-12-05 2:35PM EST20.0041.3634.2034.650.00-42640.00%
RCL240119C000225002023-01-20 10:46AM EST22.5041.4042.4543.450.00-45186.50%
RCL240119C000250002022-12-08 9:59AM EST25.0036.1832.6033.150.00-101970.00%
RCL240119C000300002023-01-27 1:00PM EST30.0036.1635.9536.70+1.31+3.76%737475.21%
RCL240119C000325002022-12-09 3:29PM EST32.5028.7926.8527.600.00--150.00%
RCL240119C000350002023-01-25 10:57AM EST35.0031.3031.9032.450.00-159270.11%
RCL240119C000400002023-01-24 1:07PM EST40.0028.6028.0528.800.00-101,04567.19%
RCL240119C000425002023-01-09 11:30AM EST42.5021.3126.1526.700.00--164.49%
RCL240119C000450002023-01-26 12:35PM EST45.0024.5024.3025.000.00-21,57763.01%
RCL240119C000475002023-01-27 1:15PM EST47.5022.6522.5523.15-0.90-3.82%43161.13%
RCL240119C000500002023-01-26 9:37AM EST50.0021.5020.8021.350.00-198559.19%
RCL240119C000525002023-01-27 12:21PM EST52.5019.4519.3019.70+0.05+0.26%22758.01%
RCL240119C000550002023-01-27 11:08AM EST55.0017.8217.6018.30-0.58-3.15%4264256.69%
RCL240119C000575002023-01-27 11:08AM EST57.5016.3516.2016.80+0.85+5.48%4214755.56%
RCL240119C000600002023-01-27 2:28PM EST60.0015.3714.9515.20-0.76-4.71%176054.29%
RCL240119C000625002023-01-26 9:35AM EST62.5014.8013.5513.900.00-1510153.08%
RCL240119C000650002023-01-27 2:28PM EST65.0012.8012.4012.65+0.25+1.99%132,53852.23%
RCL240119C000675002023-01-27 1:57PM EST67.5011.5711.2511.55+0.54+4.90%512951.44%
RCL240119C000700002023-01-27 2:01PM EST70.0010.4510.1510.50-0.44-4.04%959250.59%
RCL240119C000750002023-01-24 2:16PM EST75.009.008.258.500.00-594,01949.43%
RCL240119C000800002023-01-27 3:44PM EST80.007.006.656.95-0.70-9.09%14,32748.42%
RCL240119C000850002023-01-27 2:40PM EST85.005.565.305.55-0.19-3.30%102,66547.12%
RCL240119C000900002023-01-27 3:23PM EST90.004.504.204.450.00-61,71946.24%
RCL240119C000950002023-01-23 1:20PM EST95.004.003.303.600.00-659245.73%
RCL240119C001000002023-01-23 3:42PM EST100.003.212.622.890.00-598645.20%
RCL240119C001050002023-01-27 1:04PM EST105.002.052.042.30-0.32-13.50%833844.65%
RCL240119C001100002023-01-26 11:58AM EST110.001.851.621.850.00-179244.34%
RCL240119C001150002023-01-27 1:45PM EST115.001.331.311.46-0.11-7.64%262443.85%
RCL240119C001200002023-01-27 11:25AM EST120.001.031.051.17-0.34-24.82%564643.58%
RCL240119C001250002023-01-24 12:54PM EST125.001.210.830.940.00-17843.38%
RCL240119C001300002022-12-27 12:48PM EST130.000.750.690.820.00-527243.92%
RCL240119C001350002023-01-27 2:52PM EST135.000.620.540.61-0.07-10.14%11743.07%
RCL240119C001400002023-01-17 1:25PM EST140.001.030.450.510.00-37443.21%
RCL240119C001450002023-01-27 11:58AM EST145.000.390.290.51-0.17-30.36%11,49944.68%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240119P000175002023-01-27 12:17PM EST17.500.310.200.32+0.05+19.23%2013,06269.92%
RCL240119P000200002023-01-27 10:59AM EST20.000.480.250.52-0.07-12.73%720,93467.72%
RCL240119P000225002023-01-24 11:25AM EST22.500.540.250.840.00-80630,89465.82%
RCL240119P000250002023-01-27 2:14PM EST25.000.780.560.77-0.22-22.00%539,01362.40%
RCL240119P000275002023-01-10 12:29PM EST27.501.720.601.250.00--1061.40%
RCL240119P000300002023-01-27 1:43PM EST30.001.131.081.17-0.03-2.59%1525,72658.81%
RCL240119P000325002023-01-23 1:14PM EST32.501.631.351.460.00-202257.01%
RCL240119P000350002023-01-26 3:58PM EST35.001.721.671.820.00-118,12055.47%
RCL240119P000375002023-01-27 3:22PM EST37.502.112.062.23-0.23-9.83%10854.07%
RCL240119P000400002023-01-26 2:51PM EST40.002.692.502.680.00-1112,05552.64%
RCL240119P000425002023-01-26 10:39AM EST42.503.303.003.200.00-52351.31%
RCL240119P000450002023-01-27 2:08PM EST45.003.653.603.85-0.25-6.41%109,13550.35%
RCL240119P000475002023-01-27 2:10PM EST47.504.204.204.40-0.30-6.67%1093549.28%
RCL240119P000500002023-01-27 12:42PM EST50.005.054.955.10-0.05-0.98%172,20147.99%
RCL240119P000525002023-01-27 11:10AM EST52.505.855.755.95-0.25-4.10%517047.12%
RCL240119P000550002023-01-27 1:29PM EST55.006.626.556.80-0.33-4.75%83,17945.90%
RCL240119P000575002023-01-27 2:37PM EST57.507.457.507.80-0.25-3.25%612045.02%
RCL240119P000600002023-01-27 2:37PM EST60.008.508.508.85-0.20-2.30%51,27944.02%
RCL240119P000625002023-01-27 10:56AM EST62.509.809.5510.05-0.25-2.49%212743.31%
RCL240119P000650002023-01-20 10:55AM EST65.0012.6010.8011.200.00-303,64342.07%
RCL240119P000675002023-01-19 1:03PM EST67.5015.0012.1512.500.00-152141.10%
RCL240119P000700002023-01-27 10:22AM EST70.0013.4513.5013.95-0.86-6.01%340640.41%
RCL240119P000750002023-01-13 2:34PM EST75.0018.8016.5016.950.00-932,75538.41%
RCL240119P000800002023-01-27 2:28PM EST80.0019.8019.7520.35-0.35-1.74%322436.71%
RCL240119P000850002023-01-25 1:48PM EST85.0024.3523.6024.050.00-220134.95%
RCL240119P000900002023-01-27 2:02PM EST90.0027.5527.5528.20-0.85-2.99%720534.07%
RCL240119P000950002023-01-27 1:15PM EST95.0032.1531.8532.40-0.20-0.62%716232.06%
RCL240119P001000002023-01-27 12:27PM EST100.0036.7036.4536.80-1.45-3.80%413929.54%
RCL240119P001050002022-12-22 2:47PM EST105.0055.9042.1542.700.00-145039.59%
RCL240119P001100002022-12-22 2:48PM EST110.0060.8647.0547.500.00-170040.52%
RCL240119P001150002022-05-12 12:33PM EST115.0057.7068.2570.300.00-46118.51%
RCL240119P001200002022-06-22 10:03AM EST120.0083.1183.8085.050.00-10163.01%
RCL240119P001250002022-06-22 10:03AM EST125.0087.8988.8090.200.00-10165.77%
RCL240119P001350002022-08-22 9:32AM EST135.0097.0586.8088.050.00-20120.98%
RCL240119P001450002022-08-17 8:52AM EST145.00102.7094.0597.450.00-40118.48%