RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240119C000175002023-05-11 3:10PM EDT17.5059.6661.9062.600.00-1125116.89%
RCL240119C000200002023-05-04 10:22AM EDT20.0051.9559.6060.300.00-1264112.55%
RCL240119C000225002023-05-11 11:55AM EDT22.5054.8057.2557.750.00-356104.59%
RCL240119C000250002023-02-27 4:54PM EDT25.0048.6040.7041.200.00-11970.00%
RCL240119C000300002023-05-15 9:54AM EDT30.0047.0550.3050.900.00-140992.82%
RCL240119C000325002023-04-27 1:58PM EDT32.5030.8548.0048.450.00-32287.87%
RCL240119C000350002023-05-11 2:43PM EDT35.0043.5445.7046.150.00-560984.16%
RCL240119C000375002023-05-18 10:00AM EDT37.5043.9543.4543.900.00-24181.08%
RCL240119C000400002023-05-17 12:30PM EDT40.0042.1541.2041.700.00-11,00978.20%
RCL240119C000425002023-05-04 12:27PM EDT42.5033.0039.0039.300.00-1374.54%
RCL240119C000450002023-05-22 1:32PM EDT45.0038.9536.8037.100.00-31,53571.80%
RCL240119C000475002023-05-19 1:36PM EDT47.5034.9534.6034.950.00-13969.19%
RCL240119C000500002023-05-24 10:23AM EDT50.0030.4832.5032.800.00-193266.85%
RCL240119C000525002023-04-25 11:51AM EDT52.5015.8529.5529.950.00-72658.96%
RCL240119C000550002023-05-22 9:30AM EDT55.0029.7728.5028.700.00-162963.05%
RCL240119C000575002023-05-23 1:19PM EDT57.5027.1026.5026.700.00-116361.02%
RCL240119C000600002023-05-19 11:04AM EDT60.0025.1524.6024.800.00-272659.38%
RCL240119C000625002023-05-22 2:51PM EDT62.5024.5722.7022.950.00-634157.64%
RCL240119C000650002023-05-26 11:19AM EDT65.0020.7620.9021.15+0.81+4.06%172,62556.06%
RCL240119C000675002023-05-25 12:59PM EDT67.5018.5219.2019.450.00-126954.72%
RCL240119C000700002023-05-25 1:28PM EDT70.0017.2517.5517.800.00-21,84053.36%
RCL240119C000725002023-05-25 3:32PM EDT72.5015.7116.0016.350.00-1028552.40%
RCL240119C000750002023-05-26 11:35AM EDT75.0014.3014.5514.80+0.38+2.73%14,15851.16%
RCL240119C000775002023-05-25 1:43PM EDT77.5012.9313.1513.400.00-358650.06%
RCL240119C000800002023-05-26 2:56PM EDT80.0011.9211.8512.10+0.30+2.58%363,28849.60%
RCL240119C000825002023-05-26 2:40PM EDT82.5010.6610.7010.90+0.51+5.02%212648.74%
RCL240119C000850002023-05-26 1:27PM EDT85.009.359.509.75+0.23+2.52%62,45347.81%
RCL240119C000900002023-05-26 3:41PM EDT90.007.607.507.80+0.80+11.76%101,71646.49%
RCL240119C000950002023-05-25 12:48PM EDT95.005.855.856.150.00-287245.29%
RCL240119C001000002023-05-24 3:17PM EDT100.004.304.554.750.00-52,47444.06%
RCL240119C001050002023-05-25 2:32PM EDT105.003.503.503.700.00-1964043.37%
RCL240119C001100002023-05-23 12:10PM EDT110.003.102.672.840.00-185342.68%
RCL240119C001150002023-05-23 1:58PM EDT115.002.232.042.190.00-676142.22%
RCL240119C001200002023-05-26 12:48PM EDT120.001.571.561.67-0.38-19.49%365241.77%
RCL240119C001250002023-05-26 10:26AM EDT125.001.211.191.29+0.01+0.83%121,08341.55%
RCL240119C001300002023-05-26 10:37AM EDT130.000.920.920.99-0.26-22.03%734541.33%
RCL240119C001350002023-05-22 12:59PM EDT135.000.930.710.770.00-65141.27%
RCL240119C001400002023-05-23 12:35PM EDT140.000.640.550.600.00-1124841.24%
RCL240119C001450002023-05-23 1:32PM EDT145.000.480.410.480.00-299841.41%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240119P000175002023-05-17 2:01PM EDT17.500.140.110.200.00-214,51588.28%
RCL240119P000200002023-05-17 9:41AM EDT20.000.210.170.250.00-121,08884.57%
RCL240119P000225002023-05-26 3:22PM EDT22.500.240.240.35-0.03-11.11%25030,93082.03%
RCL240119P000250002023-05-23 10:48AM EDT25.000.330.260.620.00-125,77481.15%
RCL240119P000275002023-05-17 12:50PM EDT27.500.440.190.740.00-71975.68%
RCL240119P000300002023-05-19 11:15AM EDT30.000.520.260.560.00-321,05168.26%
RCL240119P000325002023-04-28 10:15AM EDT32.501.230.351.000.00-503069.78%
RCL240119P000350002023-05-25 3:29PM EDT35.000.790.461.130.00-108,91766.99%
RCL240119P000375002023-05-02 3:59PM EDT37.500.870.870.94-0.81-48.21%113963.92%
RCL240119P000400002023-05-26 2:00PM EDT40.001.061.041.08+0.33+45.21%444,74261.50%
RCL240119P000425002023-05-17 10:38AM EDT42.501.381.241.280.00-145459.52%
RCL240119P000450002023-05-26 12:22PM EDT45.001.471.461.50-0.26-15.03%110,09257.54%
RCL240119P000475002023-05-22 2:05PM EDT47.501.661.711.780.00-8098355.79%
RCL240119P000500002023-05-26 10:45AM EDT50.002.022.002.08-0.04-1.94%12,35954.07%
RCL240119P000525002023-05-23 1:14PM EDT52.502.412.332.420.00-46161652.41%
RCL240119P000550002023-05-22 1:03PM EDT55.002.622.722.830.00-114,93850.98%
RCL240119P000575002023-05-19 10:18AM EDT57.503.253.153.300.00-12,25950.06%
RCL240119P000600002023-05-25 9:32AM EDT60.003.803.653.800.00-41,26848.63%
RCL240119P000625002023-05-23 2:26PM EDT62.504.404.204.350.00-1149147.22%
RCL240119P000650002023-05-25 12:39PM EDT65.005.304.855.000.00-23,74046.02%
RCL240119P000675002023-05-24 12:38PM EDT67.506.305.605.750.00-5826545.00%
RCL240119P000700002023-05-25 12:30PM EDT70.006.926.406.600.00-31,40444.10%
RCL240119P000725002023-05-24 12:34PM EDT72.508.157.257.550.00-7312643.30%
RCL240119P000750002023-05-25 10:58AM EDT75.008.508.258.40-0.25-2.86%34,30241.73%
RCL240119P000775002023-05-22 9:32AM EDT77.509.059.309.500.00-258340.88%
RCL240119P000800002023-05-24 12:17PM EDT80.0011.4510.4010.650.00-574839.87%
RCL240119P000825002023-05-22 1:40PM EDT82.5011.0011.7011.900.00-2611338.90%
RCL240119P000850002023-05-26 10:55AM EDT85.0013.0013.0513.35-0.94-6.74%438338.37%
RCL240119P000900002023-05-19 3:40PM EDT90.0016.1016.0516.350.00-139036.62%
RCL240119P000950002023-05-08 3:17PM EDT95.0021.3019.3519.750.00-619835.02%
RCL240119P001000002023-03-13 2:45PM EDT100.0036.1538.3038.700.00-718795.54%
RCL240119P001050002023-03-16 12:50PM EDT105.0040.9042.7543.450.00-3098.60%
RCL240119P001100002023-05-19 12:27PM EDT110.0031.5531.5031.850.00-1029.81%
RCL240119P001150002023-02-13 1:55PM EDT115.0042.1552.6053.600.00-10106.80%
RCL240119P001200002023-05-22 10:31AM EDT120.0039.5040.7541.350.00-1029.40%
RCL240119P001250002023-05-22 10:54AM EDT125.0044.1045.8046.350.00-1031.62%
RCL240119P001350002022-08-22 10:32AM EDT135.0097.0586.8088.050.00-20177.59%
RCL240119P001450002022-08-17 9:52AM EDT145.00102.7094.0597.450.00-40176.15%