UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
92.14-1.99 (-2.11%)
At close: 04:01PM EDT
91.81 -0.33 (-0.36%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL231006C000550002023-09-25 1:38PM EDT55.0037.0036.8537.600.00-11184.38%
RCL231006C000600002023-09-29 1:14PM EDT60.0031.9431.8533.10+0.44+1.40%21196.09%
RCL231006C000650002023-09-26 2:21PM EDT65.0025.5026.8027.650.00--1130.08%
RCL231006C000700002023-09-27 12:29PM EDT70.0020.5021.9023.100.00-55137.31%
RCL231006C000740002023-09-28 10:46AM EDT74.0019.7518.0018.800.00-1211106.64%
RCL231006C000750002023-09-28 10:08AM EDT75.0017.6516.9517.850.00-13101.37%
RCL231006C000770002023-09-25 10:43AM EDT77.0015.0014.8515.600.00-5573.24%
RCL231006C000780002023-09-27 12:30PM EDT78.0012.8013.9014.700.00-1177.15%
RCL231006C000800002023-09-29 1:53PM EDT80.0011.4812.0512.70-2.95-20.44%10673.34%
RCL231006C000830002023-09-26 1:07PM EDT83.008.459.009.700.00--256.45%
RCL231006C000840002023-09-26 11:33AM EDT84.008.058.308.650.00--258.01%
RCL231006C000850002023-09-29 12:46PM EDT85.007.857.258.10-1.65-17.37%41460.69%
RCL231006C000870002023-09-29 12:33PM EDT87.006.065.455.90+0.46+8.21%1155.62%
RCL231006C000880002023-09-29 2:23PM EDT88.004.154.705.15-0.17-3.94%15855.71%
RCL231006C000890002023-09-28 9:44AM EDT89.004.403.904.200.00-11049.61%
RCL231006C000900002023-09-29 3:57PM EDT90.003.223.253.40-2.44-43.11%5813146.44%
RCL231006C000910002023-09-29 3:51PM EDT91.002.722.542.66-2.08-43.33%1918543.56%
RCL231006C000920002023-09-29 3:59PM EDT92.002.052.012.09-1.85-47.44%21833142.87%
RCL231006C000930002023-09-29 3:59PM EDT93.001.531.511.55-1.67-52.19%1962,04941.19%
RCL231006C000940002023-09-29 3:59PM EDT94.001.131.111.15-1.71-60.21%934540.77%
RCL231006C000950002023-09-29 3:46PM EDT95.000.850.790.83-1.24-59.33%41810640.38%
RCL231006C000960002023-09-29 3:59PM EDT96.000.600.520.60-1.08-64.29%11350940.58%
RCL231006C000965002023-09-29 3:55PM EDT96.500.450.440.52-1.03-69.59%1615941.11%
RCL231006C000970002023-09-29 3:55PM EDT97.000.360.370.42-1.01-73.72%43147840.63%
RCL231006C000980002023-09-29 3:48PM EDT98.000.270.240.29-0.76-73.79%8650240.72%
RCL231006C000990002023-09-29 3:43PM EDT99.000.170.160.20-0.60-77.92%28129141.11%
RCL231006C001000002023-09-29 3:50PM EDT100.000.130.110.14-0.46-77.97%8945341.70%
RCL231006C001010002023-09-29 2:08PM EDT101.000.050.070.10-0.42-89.36%1415342.58%
RCL231006C001020002023-09-29 12:51PM EDT102.000.050.040.07-0.28-84.85%2213643.16%
RCL231006C001030002023-09-29 3:04PM EDT103.000.040.030.04-0.10-71.43%144542.58%
RCL231006C001040002023-09-29 3:13PM EDT104.000.030.020.04-0.17-85.00%1,0063945.70%
RCL231006C001050002023-09-29 11:39AM EDT105.000.030.010.03-0.12-80.00%511646.48%
RCL231006C001060002023-09-28 1:21PM EDT106.000.110.000.030.00-52849.61%
RCL231006C001070002023-09-29 10:20AM EDT107.000.030.000.03-0.05-62.50%1215552.34%
RCL231006C001080002023-09-27 12:05PM EDT108.000.030.000.03-0.02-40.00%1131250.78%
RCL231006C001090002023-09-29 10:27AM EDT109.000.030.000.03-0.03-50.00%18453.13%
RCL231006C001100002023-09-25 10:36AM EDT110.000.060.000.030.00-45655.47%
RCL231006C001110002023-09-25 2:50PM EDT111.000.050.000.030.00-113557.81%
RCL231006C001130002023-09-21 12:08PM EDT113.000.030.000.030.00-11562.50%
RCL231006C001140002023-09-27 9:40AM EDT114.000.020.000.050.00-202869.53%
RCL231006C001150002023-09-22 3:31PM EDT115.000.030.000.060.00-513473.44%
RCL231006C001160002023-09-29 1:09PM EDT116.000.030.000.06+0.02+200.00%19475.78%
RCL231006C001170002023-09-18 12:48PM EDT117.000.030.000.050.00--3176.56%
RCL231006C001200002023-08-28 10:44AM EDT120.000.270.000.050.00--183.59%
RCL231006C001250002023-08-28 9:44AM EDT125.000.190.000.050.00--194.53%
Putsfor6 October 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL231006P000550002023-09-22 3:17PM EDT55.000.020.000.080.00--55167.19%
RCL231006P000650002023-09-22 1:42PM EDT65.000.040.000.030.00--4104.69%
RCL231006P000670002023-09-28 9:36AM EDT67.000.010.000.70+0.01-1-154.20%
RCL231006P000700002023-09-27 12:01PM EDT70.000.050.000.030.00-15015084.38%
RCL231006P000740002023-09-29 3:23PM EDT74.000.030.010.03-0.05-62.50%65271.09%
RCL231006P000750002023-09-29 2:14PM EDT75.000.030.000.03-0.08-72.73%2516164.84%
RCL231006P000760002023-09-29 2:47PM EDT76.000.030.020.030.00-11264.84%
RCL231006P000770002023-09-28 9:54AM EDT77.000.100.050.07+0.10-6069.14%
RCL231006P000780002023-09-29 3:13PM EDT78.000.040.030.05-0.14-77.78%4860.94%
RCL231006P000800002023-09-29 3:46PM EDT80.000.070.050.07-0.02-22.22%821256.45%
RCL231006P000810002023-09-29 3:58PM EDT81.000.070.070.09-0.18-72.00%57554.88%
RCL231006P000820002023-09-29 3:42PM EDT82.000.100.090.11-0.01-9.09%2312652.54%
RCL231006P000830002023-09-29 3:53PM EDT83.000.130.120.14-0.03-18.75%21931950.78%
RCL231006P000840002023-09-29 2:37PM EDT84.000.180.160.18-0.02-10.00%347049.51%
RCL231006P000850002023-09-29 3:58PM EDT85.000.230.220.24-0.04-14.81%2247147.85%
RCL231006P000860002023-09-29 3:48PM EDT86.000.290.290.33-0.02-6.45%1038846.68%
RCL231006P000870002023-09-29 3:55PM EDT87.000.430.400.44-0.04-8.51%483045.22%
RCL231006P000880002023-09-29 3:46PM EDT88.000.570.540.60-0.03-5.00%3046544.14%
RCL231006P000890002023-09-29 3:46PM EDT89.000.760.720.79-0.29-27.62%9193442.68%
RCL231006P000900002023-09-29 3:59PM EDT90.000.990.991.03+0.02+2.06%21230741.07%
RCL231006P000910002023-09-29 2:40PM EDT91.001.641.331.36+0.59+56.19%10811940.04%
RCL231006P000920002023-09-29 3:29PM EDT92.001.841.711.78+0.35+23.49%10224339.26%
RCL231006P000930002023-09-29 3:59PM EDT93.002.312.202.30+0.39+20.31%30516238.82%
RCL231006P000940002023-09-29 3:59PM EDT94.002.852.792.89+0.42+17.28%5833438.04%
RCL231006P000950002023-09-29 2:35PM EDT95.004.193.303.65+1.34+47.02%9326039.40%
RCL231006P000960002023-09-29 10:47AM EDT96.003.354.054.45+0.19+6.01%3413340.33%
RCL231006P000965002023-09-29 9:55AM EDT96.502.644.554.90-1.16-30.53%39441.70%
RCL231006P000970002023-09-29 3:04PM EDT97.005.434.855.40+1.08+24.83%6614044.48%
RCL231006P000980002023-09-29 1:15PM EDT98.006.505.806.25+1.00+18.18%865244.63%
RCL231006P000990002023-09-29 3:29PM EDT99.006.866.757.15-1.09-13.71%215045.41%
RCL231006P001000002023-09-29 3:38PM EDT100.008.007.558.20+1.84+29.87%39152.05%
RCL231006P001010002023-09-29 12:57PM EDT101.008.558.659.20-0.49-5.42%35156.45%
RCL231006P001020002023-09-25 10:41AM EDT102.0010.859.4510.050.00-55752.73%
RCL231006P001030002023-09-25 3:38PM EDT103.0012.1210.4511.250.00-1267.29%
RCL231006P001040002023-09-25 10:15AM EDT104.0013.3011.2012.150.00-2466.41%
RCL231006P001050002023-09-26 1:57PM EDT105.0013.4612.5013.10-1.04-7.17%10267.29%
RCL231006P001080002023-09-21 10:23AM EDT108.0012.7015.5016.15-0.21-1.63%2081.45%
RCL231006P001090002023-09-25 2:11PM EDT109.0017.2516.4517.250.00-3090.92%
RCL231006P001100002023-09-25 2:11PM EDT110.0018.2517.5018.150.00-2088.48%
RCL231006P001110002023-09-25 1:48PM EDT111.0019.3518.1519.300.00-10100.98%
RCL231006P001120002023-09-25 9:40AM EDT112.0021.7019.4520.250.00-10101.66%
RCL231006P001170002023-09-19 10:09AM EDT117.0018.4024.1025.450.00--0130.08%