RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621C000175002023-06-02 11:10AM EDT17.5070.0074.2075.500.00-128107.57%
RCL240621C000200002023-06-07 10:57AM EDT20.0071.5572.0073.200.00-231103.76%
RCL240621C000225002023-02-07 11:33AM EDT22.5052.0050.5051.700.00-160.00%
RCL240621C000250002023-05-15 9:30AM EDT25.0051.0067.4568.650.00-11495.63%
RCL240621C000275002023-04-10 3:04PM EDT27.5038.0551.7052.550.00--40.00%
RCL240621C000300002023-05-04 2:24PM EDT30.0046.0057.7059.400.00-10330.00%
RCL240621C000325002023-04-10 12:39PM EDT32.5033.4047.4048.350.00-140.00%
RCL240621C000350002023-06-09 10:21AM EDT35.0058.7058.3059.45+3.35+6.05%110880.86%
RCL240621C000400002023-05-31 1:15PM EDT40.0043.5853.9555.100.00-23976.27%
RCL240621C000450002023-05-01 9:38AM EDT45.0028.6539.3539.850.00-12620.00%
RCL240621C000475002023-04-10 12:39PM EDT47.5022.6535.3035.900.00-130.00%
RCL240621C000500002023-06-05 12:46PM EDT50.0042.5545.8546.550.00-188369.04%
RCL240621C000525002023-02-24 10:49AM EDT52.5026.7519.3019.950.00-230.00%
RCL240621C000550002023-06-08 3:58PM EDT55.0040.9541.7042.450.00-22062965.24%
RCL240621C000575002023-05-12 11:09AM EDT57.5026.5039.7540.250.00-3463.21%
RCL240621C000600002023-06-08 11:24AM EDT60.0037.7037.8038.350.00-277261.82%
RCL240621C000625002023-06-07 10:49AM EDT62.5035.4035.8536.450.00-324060.32%
RCL240621C000650002023-06-09 11:53AM EDT65.0034.3834.0534.50+0.98+2.93%166658.94%
RCL240621C000675002023-06-06 2:42PM EDT67.5032.0032.0532.750.00-13957.47%
RCL240621C000700002023-06-09 12:17PM EDT70.0030.6430.4030.90-0.04-0.13%512856.36%
RCL240621C000725002023-06-08 11:59AM EDT72.5029.0228.7029.250.00-73455.40%
RCL240621C000750002023-06-08 12:21PM EDT75.0027.4027.0027.600.00-2220154.31%
RCL240621C000775002023-06-07 9:52AM EDT77.5026.3025.4025.900.00-127153.19%
RCL240621C000800002023-06-09 2:56PM EDT80.0023.9023.8524.30-0.38-1.57%811952.20%
RCL240621C000825002023-06-08 11:53AM EDT82.5022.4222.3522.850.00-248151.38%
RCL240621C000850002023-06-06 3:55PM EDT85.0021.1020.8521.350.00-75350.37%
RCL240621C000900002023-06-08 3:13PM EDT90.0018.2218.1518.650.00-10537349.53%
RCL240621C000950002023-06-09 2:29PM EDT95.0015.9015.7516.20+0.34+2.19%419448.16%
RCL240621C001000002023-06-08 3:00PM EDT100.0013.0513.4514.00-0.70-5.09%114746.97%
RCL240621C001050002023-06-08 2:13PM EDT105.0011.8511.5512.000.00-18545.82%
RCL240621C001100002023-06-09 11:44AM EDT110.0010.509.9510.25+0.30+2.94%1545944.85%
RCL240621C001150002023-06-08 10:33AM EDT115.008.358.458.750.00-4217844.09%
RCL240621C001200002023-06-09 10:42AM EDT120.007.407.107.45+0.25+3.50%88143.44%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621P000175002023-04-12 2:33PM EDT17.500.850.400.000.00-54,43377.83%
RCL240621P000200002023-04-13 10:34AM EDT20.000.920.310.750.00-33,20284.38%
RCL240621P000225002023-05-05 11:49AM EDT22.500.910.240.810.00-142877.88%
RCL240621P000250002023-05-12 9:32AM EDT25.000.880.260.750.00-12,47771.73%
RCL240621P000275002023-04-28 3:19PM EDT27.501.400.661.370.00-2177.00%
RCL240621P000300002023-06-09 12:47PM EDT30.000.810.621.09-0.29-26.36%45,30869.14%
RCL240621P000325002023-05-24 10:04AM EDT32.501.500.581.260.00-12265.60%
RCL240621P000350002023-06-09 12:36PM EDT35.001.070.871.43-0.48-30.97%73264.55%
RCL240621P000375002023-05-16 1:07PM EDT37.502.000.891.620.00-1646,18861.69%
RCL240621P000400002023-06-01 11:00AM EDT40.001.851.071.820.00-121,37759.85%
RCL240621P000425002023-02-15 1:36PM EDT42.503.095.355.650.00-1186.46%
RCL240621P000450002023-06-09 10:50AM EDT45.001.841.711.94+0.05+2.79%401,27155.92%
RCL240621P000475002023-05-24 3:00PM EDT47.503.501.972.190.00-12354.39%
RCL240621P000500002023-06-08 10:16AM EDT50.002.402.252.470.00-618352.93%
RCL240621P000525002023-01-12 3:11PM EDT52.509.425.856.200.00-1170.34%
RCL240621P000550002023-06-08 1:08PM EDT55.002.932.853.150.00-3082250.16%
RCL240621P000575002023-05-19 10:18AM EDT57.505.253.203.550.00-1549.84%
RCL240621P000600002023-06-07 2:55PM EDT60.003.923.653.950.00-380648.50%
RCL240621P000625002023-05-17 3:36PM EDT62.506.924.104.400.00-225047.28%
RCL240621P000650002023-06-09 2:53PM EDT65.004.804.604.90-0.99-17.10%255846.14%
RCL240621P000675002023-06-08 10:00AM EDT67.505.535.155.450.00-140845.08%
RCL240621P000700002023-06-09 12:47PM EDT70.005.975.806.10-0.18-2.93%458444.24%
RCL240621P000725002023-06-02 10:09AM EDT72.508.306.456.650.00-1616142.88%
RCL240621P000750002023-06-09 12:47PM EDT75.007.357.157.35-1.44-16.38%417341.92%
RCL240621P000775002023-02-10 1:24PM EDT77.5016.4017.9518.450.00--373.22%
RCL240621P000800002023-06-05 2:08PM EDT80.0010.288.709.100.00-210240.64%
RCL240621P000825002023-06-02 1:26PM EDT82.5011.659.6010.000.00-1810139.81%
RCL240621P000850002023-06-07 3:46PM EDT85.0010.9710.5011.000.00-13239.11%
RCL240621P000900002023-06-09 9:49AM EDT90.0012.7412.6513.20-1.97-13.39%340137.76%
RCL240621P000950002023-05-31 3:31PM EDT95.0021.1015.1015.550.00-31233836.14%
RCL240621P001000002023-06-09 11:20AM EDT100.0018.0517.8018.20-0.24-1.31%500434.62%
RCL240621P001050002023-06-08 1:47PM EDT105.0021.2520.7021.200.00-509333.33%
RCL240621P001100002023-06-06 11:56AM EDT110.0024.7523.9524.450.00-7313831.96%
RCL240621P001150002023-06-06 11:56AM EDT115.0028.3527.4528.050.00-13412330.86%