UK markets close in 5 hours 20 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
160.21-1.19 (-0.74%)
At close: 04:00PM EDT
160.96 +0.75 (+0.47%)
Pre-market: 05:21AM EDT
In the money
Show:ListStraddle
Callsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240816C000750002024-06-14 12:26PM EDT75.0072.460.000.000.00--00.00%
RCL240816C000850002024-06-04 10:20AM EDT85.0070.450.000.000.00-100.00%
RCL240816C000900002024-06-07 11:57AM EDT90.0065.000.000.000.00-200.00%
RCL240816C000950002024-06-18 1:20PM EDT95.0057.070.000.000.00--00.00%
RCL240816C001000002024-06-10 12:18PM EDT100.0056.200.000.000.00-100.00%
RCL240816C001150002024-06-21 9:58AM EDT115.0036.290.000.000.00-100.00%
RCL240816C001200002024-06-21 2:43PM EDT120.0031.690.000.000.00-100.00%
RCL240816C001250002024-06-27 2:39PM EDT125.0035.750.000.000.00-800.00%
RCL240816C001300002024-06-27 2:39PM EDT130.0031.100.000.000.00-700.00%
RCL240816C001350002024-06-27 10:51AM EDT135.0027.210.000.000.00-100.00%
RCL240816C001400002024-06-25 11:35AM EDT140.0024.500.000.000.00-600.00%
RCL240816C001450002024-06-26 3:57PM EDT145.0020.390.000.000.00-100.00%
RCL240816C001500002024-06-27 3:41PM EDT150.0015.500.000.000.00-700.00%
RCL240816C001550002024-06-27 3:51PM EDT155.0012.000.000.000.00-1600.00%
RCL240816C001600002024-06-27 3:47PM EDT160.009.150.000.000.00-2100.00%
RCL240816C001650002024-06-27 3:10PM EDT165.006.600.000.000.00-42301.56%
RCL240816C001700002024-06-27 3:41PM EDT170.004.850.000.000.00-503.13%
RCL240816C001750002024-06-27 11:13AM EDT175.003.440.000.000.00-406.25%
RCL240816C001800002024-06-27 3:47PM EDT180.002.340.000.000.00-306.25%
RCL240816C001850002024-06-27 1:32PM EDT185.001.360.000.000.00-406.25%
RCL240816C001900002024-06-27 1:44PM EDT190.000.870.000.000.00-26012.50%
RCL240816C002000002024-06-26 10:11AM EDT200.000.340.000.000.00-1,000012.50%
RCL240816C002100002024-06-03 10:35AM EDT210.000.060.000.000.00-6012.50%
RCL240816C002200002024-05-24 10:45AM EDT220.000.070.000.510.00-2148.29%
Putsfor16 August 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240816P000950002024-06-05 11:20AM EDT95.000.790.000.000.00-1025.00%
RCL240816P001000002024-06-24 1:17PM EDT100.000.100.000.000.00-1025.00%
RCL240816P001050002024-06-05 11:20AM EDT105.000.890.000.000.00-1025.00%
RCL240816P001100002024-06-25 11:44AM EDT110.000.220.000.000.00-22025.00%
RCL240816P001150002024-06-14 12:47PM EDT115.000.780.000.000.00-2025.00%
RCL240816P001200002024-06-20 11:37AM EDT120.000.760.000.000.00-1012.50%
RCL240816P001250002024-06-25 2:59PM EDT125.000.530.000.000.00-1012.50%
RCL240816P001300002024-06-27 11:29AM EDT130.000.810.000.000.00-3012.50%
RCL240816P001350002024-06-27 1:39PM EDT135.001.350.000.000.00-11012.50%
RCL240816P001400002024-06-27 3:00PM EDT140.001.900.000.000.00-3206.25%
RCL240816P001450002024-06-27 11:59AM EDT145.003.030.000.000.00-1606.25%
RCL240816P001500002024-06-27 1:15PM EDT150.004.280.000.000.00-403.13%
RCL240816P001550002024-06-27 2:47PM EDT155.005.950.000.000.00-3601.56%
RCL240816P001600002024-06-27 12:28PM EDT160.008.400.000.000.00-3000.10%
RCL240816P001650002024-06-27 12:08PM EDT165.0011.150.000.000.00-200.00%
RCL240816P001700002024-06-04 12:29PM EDT170.0018.500.000.000.00-200.00%
RCL240816P001850002024-06-07 10:39AM EDT185.0030.850.000.000.00-200.00%
RCL240816P002100002024-05-21 3:54PM EDT210.0059.4558.2561.300.00--0104.27%