UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.92-0.94 (-0.66%)
At close: 04:00PM EDT
141.00 -0.92 (-0.65%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621C000175002024-03-28 11:34AM EDT17.50121.37121.20124.650.00-134310.94%
RCL240621C000200002023-10-26 3:12PM EDT20.0065.3584.2585.700.00-100.00%
RCL240621C000225002023-02-07 11:33AM EDT22.5052.0050.5051.700.00-160.00%
RCL240621C000250002023-07-06 10:00AM EDT25.0077.5079.7080.850.00-1150.00%
RCL240621C000275002023-04-10 3:04PM EDT27.5038.0551.7052.550.00--40.00%
RCL240621C000300002023-10-25 9:34AM EDT30.0053.110.000.000.00-200.00%
RCL240621C000325002023-04-10 12:39PM EDT32.5033.4047.4048.350.00-140.00%
RCL240621C000350002024-01-24 2:21PM EDT35.0091.0086.2089.600.00-11040.00%
RCL240621C000400002024-04-29 9:51AM EDT40.0099.9299.85103.700.00-339273.78%
RCL240621C000425002024-01-11 4:17PM EDT42.5081.5573.2577.050.00--10.00%
RCL240621C000450002024-05-02 9:49AM EDT45.0093.1095.0598.650.00-1261248.24%
RCL240621C000475002023-04-10 12:39PM EDT47.5022.6535.3035.900.00-130.00%
RCL240621C000500002024-05-10 2:34PM EDT50.0090.8089.9093.750.00-31901230.27%
RCL240621C000525002024-02-07 11:45AM EDT52.5069.7873.6577.450.00-370.00%
RCL240621C000550002024-02-06 10:31AM EDT55.0067.000.000.000.00-105890.00%
RCL240621C000575002023-12-05 3:56PM EDT57.5058.7365.2567.500.00-280.00%
RCL240621C000600002024-04-29 10:12AM EDT60.0081.0080.0083.850.00-376487.50%
RCL240621C000625002024-05-09 1:54PM EDT62.5079.6977.6081.250.00-524581.25%
RCL240621C000650002024-05-02 3:07PM EDT65.0073.5075.0578.850.00-1066593.75%
RCL240621C000675002024-03-04 1:31PM EDT67.5060.1670.0573.350.00-2400.00%
RCL240621C000700002024-05-17 2:26PM EDT70.0072.8870.0573.85+1.24+1.73%115685.16%
RCL240621C000725002024-04-01 2:22PM EDT72.5067.5565.1068.200.00-1230.00%
RCL240621C000750002024-04-01 9:30AM EDT75.0065.530.000.000.00-11950.00%
RCL240621C000775002024-05-03 9:45AM EDT77.5060.2562.5566.450.00-3028782.42%
RCL240621C000800002024-05-15 3:58PM EDT80.0061.1460.1063.850.00-118275.00%
RCL240621C000825002024-04-24 11:35AM EDT82.5055.5257.6061.450.00-410077.34%
RCL240621C000850002024-05-17 10:56AM EDT85.0058.4655.1558.95+3.36+6.10%5011675.59%
RCL240621C000875002024-04-22 3:16PM EDT87.5046.7352.6556.450.00-8110571.78%
RCL240621C000900002024-05-16 3:36PM EDT90.0053.4051.8053.450.00-352090.92%
RCL240621C000925002024-04-30 12:08PM EDT92.5049.6049.1050.350.00-112573.63%
RCL240621C000950002024-05-14 2:06PM EDT95.0046.4346.8548.000.00-331,78776.42%
RCL240621C000975002024-04-24 11:35AM EDT97.5040.8044.0045.200.00-57560.25%
RCL240621C001000002024-05-03 11:16AM EDT100.0039.6741.9043.450.00-128174.17%
RCL240621C001050002024-05-16 9:30AM EDT105.0036.4336.9538.150.00-164463.04%
RCL240621C001100002024-05-16 10:00AM EDT110.0033.7632.0032.80+2.21+7.00%102,95251.83%
RCL240621C001150002024-05-15 11:18AM EDT115.0026.0027.0528.300.00-11,05558.23%
RCL240621C001200002024-05-17 3:05PM EDT120.0022.6522.2524.65-1.85-7.55%111,37251.10%
RCL240621C001250002024-05-16 2:01PM EDT125.0019.5317.6019.00+1.03+5.57%11,26447.31%
RCL240621C001300002024-05-17 12:44PM EDT130.0013.9612.9014.35-0.49-3.39%61,82040.47%
RCL240621C001350002024-05-17 12:44PM EDT135.009.819.309.75-0.59-5.67%71,20832.91%
RCL240621C001400002024-05-17 3:44PM EDT140.006.146.056.25-1.01-14.13%3265,83630.07%
RCL240621C001450002024-05-17 3:29PM EDT145.003.553.603.75-0.87-19.68%11194629.03%
RCL240621C001500002024-05-17 3:55PM EDT150.001.941.841.95-0.53-21.46%2452,02827.64%
RCL240621C001550002024-05-17 3:49PM EDT155.000.830.820.99-0.47-36.15%1791427.56%
RCL240621C001600002024-05-17 3:21PM EDT160.000.360.310.46-0.23-38.98%702,51527.47%
RCL240621C001650002024-05-17 2:22PM EDT165.000.200.070.28-0.06-23.08%178729.32%
RCL240621C001700002024-05-16 2:25PM EDT170.000.150.030.300.00-19634.28%
RCL240621C001750002024-05-09 3:56PM EDT175.000.290.020.280.00-105338.04%
RCL240621C001800002024-05-13 12:44PM EDT180.000.080.010.250.00-48541.26%
RCL240621C001850002024-04-01 3:25PM EDT185.000.570.001.310.00-11154.08%
RCL240621C001900002024-04-29 2:23PM EDT190.000.170.010.230.00-5948.05%
RCL240621C001950002024-04-29 10:20AM EDT195.000.010.000.230.00-1751.51%
RCL240621C002000002024-05-06 11:32AM EDT200.000.140.002.140.00-1973.05%
RCL240621C002100002024-05-17 3:48PM EDT210.000.050.000.29-0.11-68.75%1257.23%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621P000175002024-03-28 9:55AM EDT17.500.010.000.020.00-104,474221.88%
RCL240621P000200002024-01-02 10:30AM EDT20.000.010.000.000.00-53,20650.00%
RCL240621P000225002023-11-30 10:30AM EDT22.500.060.000.230.00-2427248.83%
RCL240621P000250002024-02-01 12:04PM EDT25.000.090.000.090.00-22,471210.94%
RCL240621P000275002023-11-03 11:09AM EDT27.500.240.000.280.00-1011227.34%
RCL240621P000300002024-02-27 4:52PM EDT30.000.030.000.300.00-14,324217.58%
RCL240621P000325002024-02-27 4:54PM EDT32.500.020.000.300.00-123206.45%
RCL240621P000350002024-05-07 12:17PM EDT35.000.020.000.220.00-227188.67%
RCL240621P000375002023-11-07 4:27PM EDT37.500.310.000.480.00-26,191199.41%
RCL240621P000400002024-03-20 2:14PM EDT40.000.070.000.220.00-11,474171.48%
RCL240621P000425002023-11-07 4:27PM EDT42.500.450.000.620.00-22188.28%
RCL240621P000450002024-03-22 10:51AM EDT45.000.010.000.230.00-11,270157.03%
RCL240621P000475002023-12-18 4:16PM EDT47.500.180.050.410.00-4586164.45%
RCL240621P000500002024-02-23 4:50PM EDT50.000.160.001.280.00-1236185.35%
RCL240621P000525002024-02-01 10:43AM EDT52.500.220.011.010.00-118170.41%
RCL240621P000550002024-02-20 1:28PM EDT55.000.120.000.210.00-481,257129.30%
RCL240621P000575002024-02-02 10:48AM EDT57.500.180.020.280.00-2112129.49%
RCL240621P000600002024-03-08 2:06PM EDT60.000.040.000.210.00-10882118.36%
RCL240621P000625002024-04-19 3:31PM EDT62.500.040.000.220.00-1837113.67%
RCL240621P000650002024-04-19 3:56PM EDT65.000.040.000.220.00-112,483108.59%
RCL240621P000675002024-04-19 3:31PM EDT67.500.060.000.220.00-1531103.91%
RCL240621P000700002024-04-25 2:10PM EDT70.000.030.000.220.00-10298099.22%
RCL240621P000725002024-03-15 10:57AM EDT72.500.090.011.330.00-21,739125.78%
RCL240621P000750002024-05-06 1:36PM EDT75.000.030.001.070.00-1722115.19%
RCL240621P000775002024-04-18 11:40AM EDT77.500.090.000.230.00-29186.52%
RCL240621P000800002024-04-29 3:16PM EDT80.000.690.001.640.00-4727114.11%
RCL240621P000825002024-04-19 9:30AM EDT82.500.160.000.240.00-623578.71%
RCL240621P000850002024-05-10 3:43PM EDT85.000.030.000.030.00-261159.38%
RCL240621P000875002024-04-16 11:43AM EDT87.500.500.000.250.00-210971.48%
RCL240621P000900002024-05-15 9:44AM EDT90.000.030.001.060.00-301,04185.89%
RCL240621P000925002024-04-24 1:10PM EDT92.500.160.001.460.00-15062686.96%
RCL240621P000950002024-05-15 12:44PM EDT95.000.070.000.050.00-12,09253.71%
RCL240621P000975002024-05-07 10:40AM EDT97.500.100.000.140.00-156852.73%
RCL240621P001000002024-05-16 2:31PM EDT100.000.060.030.200.00-281,92153.03%
RCL240621P001050002024-05-16 12:15PM EDT105.000.080.000.270.00-12,58653.32%
RCL240621P001100002024-05-16 2:31PM EDT110.000.130.050.290.00-295,42246.92%
RCL240621P001150002024-05-17 12:18PM EDT115.000.170.121.41+0.03+21.43%35,86758.59%
RCL240621P001200002024-05-17 2:57PM EDT120.000.280.190.28+0.03+12.00%341,63533.01%
RCL240621P001250002024-05-17 2:11PM EDT125.000.460.450.54-0.02-4.17%351,40630.79%
RCL240621P001300002024-05-17 3:56PM EDT130.000.990.951.08+0.06+6.45%182,25829.18%
RCL240621P001350002024-05-17 3:58PM EDT135.002.001.932.01+0.14+7.53%251,01827.37%
RCL240621P001400002024-05-17 3:56PM EDT140.003.703.603.75+0.30+8.82%32593126.70%
RCL240621P001450002024-05-17 3:43PM EDT145.006.356.056.30+0.30+4.96%9470425.95%
RCL240621P001500002024-05-16 1:01PM EDT150.008.509.209.800.00-2519826.06%
RCL240621P001550002024-05-13 10:40AM EDT155.0013.4712.8513.900.00-11125.94%
RCL240621P001600002024-05-17 3:18PM EDT160.0018.2017.1018.70+0.22+1.22%21429.64%
RCL240621P001650002024-01-24 10:30AM EDT165.0040.1542.1044.300.00-11161.65%