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
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621C000175002023-01-20 3:11PM EST17.5047.2747.5548.750.00-52891.26%
RCL240621C000200002022-12-19 11:05AM EST20.0034.9044.0545.200.00-13266.31%
RCL240621C000225002022-11-09 2:35PM EST22.5034.9037.2038.050.00-170.00%
RCL240621C000250002023-01-23 1:09PM EST25.0041.5341.2042.400.00-151380.03%
RCL240621C000300002023-01-13 10:42AM EST30.0037.6537.4038.200.00-102174.80%
RCL240621C000350002023-01-09 3:59PM EST35.0029.2733.5034.250.00-410069.80%
RCL240621C000400002023-01-19 12:15PM EST40.0028.1029.8030.450.00-12965.54%
RCL240621C000450002023-01-25 1:38PM EST45.0026.7026.4527.000.00-126262.57%
RCL240621C000500002023-01-23 1:09PM EST50.0023.9323.3023.900.00-1589260.18%
RCL240621C000525002023-01-13 1:42PM EST52.5022.5621.7022.300.00-1158.57%
RCL240621C000550002023-01-17 10:20AM EST55.0022.5220.3020.900.00-176257.61%
RCL240621C000600002023-01-11 10:35AM EST60.0016.5017.6018.200.00-2094955.53%
RCL240621C000625002023-01-20 10:51AM EST62.5016.7516.4016.950.00-124054.69%
RCL240621C000650002023-01-20 3:11PM EST65.0016.1715.3015.800.00-50554054.03%
RCL240621C000675002023-01-17 3:01PM EST67.5016.4314.0014.750.00-43953.03%
RCL240621C000700002023-01-27 1:46PM EST70.0013.5213.1013.60-2.18-13.89%14952.38%
RCL240621C000750002023-01-17 1:50PM EST75.0013.6411.1011.750.00-13751.02%
RCL240621C000800002023-01-23 12:13PM EST80.0010.539.4510.100.00-31351.05%
RCL240621C000850002023-01-09 12:45PM EST85.007.508.058.550.00-21349.76%
RCL240621C000900002023-01-25 2:35PM EST90.007.356.907.300.00-1031548.94%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621P000175002023-01-19 11:36AM EST17.500.910.310.890.00-14,42868.60%
RCL240621P000200002023-01-10 10:45AM EST20.001.300.491.110.00-102,57066.06%
RCL240621P000225002023-01-10 2:58PM EST22.501.770.711.360.00-142663.79%
RCL240621P000250002023-01-12 1:43PM EST25.001.720.971.640.00-12,47861.67%
RCL240621P000300002023-01-19 2:32PM EST30.002.631.801.990.00-2122,75357.23%
RCL240621P000350002023-01-24 12:41PM EST35.002.992.622.810.00-203053.96%
RCL240621P000375002023-01-10 3:31PM EST37.504.963.103.300.00-1252.48%
RCL240621P000400002023-01-27 1:22PM EST40.003.803.653.85-0.32-7.77%131,01451.15%
RCL240621P000425002023-01-10 3:30PM EST42.506.524.204.550.00--150.92%
RCL240621P000450002023-01-10 3:42PM EST45.007.454.905.150.00-11,32349.29%
RCL240621P000475002023-01-24 3:14PM EST47.506.205.705.900.00-1848.18%
RCL240621P000500002023-01-12 1:26PM EST50.008.356.406.750.00-116747.27%
RCL240621P000525002023-01-12 2:11PM EST52.509.427.257.600.00-1146.11%
RCL240621P000550002023-01-26 10:27AM EST55.008.828.258.550.00-29145.11%
RCL240621P000575002022-12-23 2:55PM EST57.5016.9010.6511.050.00-2449.63%
RCL240621P000600002023-01-26 10:27AM EST60.0010.9210.3010.800.00-264743.72%
RCL240621P000625002023-01-26 11:56AM EST62.5011.9511.5011.950.00-808342.76%
RCL240621P000650002023-01-19 12:57PM EST65.0015.6512.6513.150.00-3541.75%
RCL240621P000675002023-01-19 11:06AM EST67.5016.8514.0514.550.00--741.19%
RCL240621P000700002023-01-19 10:46AM EST70.0018.3015.3015.850.00-21240.08%
RCL240621P000750002022-12-08 11:26AM EST75.0025.1525.3026.000.00-3461.18%
RCL240621P000900002023-01-25 2:07PM EST90.0029.5528.8029.500.00-81034.19%