UK markets close in 31 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
61.54-0.09 (-0.15%)
As of 10:59AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220520C000350002022-05-16 12:12AM EDT35.0025.5526.7527.250.00--4314.84%
RCL220520C000400002022-05-11 3:38PM EDT40.0018.1021.9022.200.00-121257.62%
RCL220520C000450002022-05-11 12:10PM EDT45.0017.1516.8517.20+0.30+1.78%24196.88%
RCL220520C000500002022-05-12 12:29PM EDT50.0010.4511.9012.200.00-12145.70%
RCL220520C000550002022-05-16 10:11AM EDT55.008.007.107.50+1.75+28.00%1122108.40%
RCL220520C000575002022-05-16 12:12AM EDT57.504.354.805.200.00--42889.06%
RCL220520C000585002022-05-16 10:02AM EDT58.504.154.054.35+0.50+13.70%171384.86%
RCL220520C000590002022-05-16 9:38AM EDT59.003.663.754.05+0.31+9.25%1486.08%
RCL220520C000600002022-05-16 9:55AM EDT60.003.803.003.25+0.78+25.83%772080.13%
RCL220520C000610002022-05-16 10:31AM EDT61.002.942.432.85+0.87+42.03%181982.52%
RCL220520C000615002022-05-16 10:40AM EDT61.502.222.162.64+0.07+3.26%29582.91%
RCL220520C000620002022-05-16 10:17AM EDT62.002.421.902.37+0.52+27.37%2036881.79%
RCL220520C000625002022-05-16 10:05AM EDT62.501.821.672.05+0.27+17.42%206979.74%
RCL220520C000630002022-05-16 10:41AM EDT63.001.681.441.85+0.15+9.80%291379.20%
RCL220520C000635002022-05-16 10:39AM EDT63.501.391.251.62-0.04-2.80%71478.22%
RCL220520C000640002022-05-16 10:12AM EDT64.001.491.111.33+0.24+19.20%7814576.37%
RCL220520C000650002022-05-16 10:27AM EDT65.001.010.800.96+0.12+13.48%1201,46374.12%
RCL220520C000660002022-05-16 10:28AM EDT66.000.740.600.67+0.04+5.71%12516673.14%
RCL220520C000670002022-05-16 10:21AM EDT67.000.560.420.51+0.09+19.15%86573.24%
RCL220520C000680002022-05-16 10:25AM EDT68.000.430.300.37+0.08+22.86%178073.24%
RCL220520C000690002022-05-16 10:23AM EDT69.000.300.210.28+0.07+30.43%1728374.02%
RCL220520C000700002022-05-16 10:30AM EDT70.000.210.160.22-0.02-8.70%3721975.78%
RCL220520C000710002022-05-16 10:34AM EDT71.000.130.100.12+0.01+8.33%256673.05%
RCL220520C000720002022-05-16 10:00AM EDT72.000.120.090.090.00-4215975.78%
RCL220520C000730002022-05-16 9:55AM EDT73.000.090.060.07+0.02+28.57%111276.56%
RCL220520C000740002022-05-16 9:33AM EDT74.000.050.040.06-0.05-50.00%357578.13%
RCL220520C000750002022-05-16 10:42AM EDT75.000.050.050.06+0.01+25.00%5382983.98%
RCL220520C000760002022-05-12 9:50AM EDT76.000.200.020.040.00-153481.25%
RCL220520C000770002022-05-11 10:01AM EDT77.000.120.020.030.00-11213683.59%
RCL220520C000780002022-05-16 9:40AM EDT78.000.020.020.03-0.09-81.82%569687.50%
RCL220520C000790002022-05-16 10:23AM EDT79.000.030.010.03-0.01-25.00%122489.06%
RCL220520C000800002022-05-16 10:34AM EDT80.000.020.010.03-0.02-50.00%142,77092.97%
RCL220520C000810002022-05-06 1:22PM EDT81.000.030.010.03-0.03-50.00%428996.88%
RCL220520C000820002022-05-13 10:43AM EDT82.000.030.010.03-0.01-25.00%4209100.00%
RCL220520C000830002022-05-10 11:14AM EDT83.000.060.000.050.00-1653107.03%
RCL220520C000840002022-05-16 10:11AM EDT84.000.010.010.03-0.20-95.24%6284107.81%
RCL220520C000850002022-05-16 10:26AM EDT85.000.030.010.03+0.01+50.00%21,746110.94%
RCL220520C000860002022-05-13 11:46AM EDT86.000.030.000.030.00-2253110.94%
RCL220520C000870002022-05-12 11:37AM EDT87.000.020.000.030.00-194114.06%
RCL220520C000880002022-05-12 1:54PM EDT88.000.030.000.030.00-2117117.19%
RCL220520C000890002022-05-13 10:15AM EDT89.000.020.000.030.00-2083120.31%
RCL220520C000900002022-05-16 10:11AM EDT90.000.030.000.030.00-12,231125.00%
RCL220520C000910002022-05-12 11:00AM EDT91.000.020.000.030.00-3168128.13%
RCL220520C000920002022-05-12 11:00AM EDT92.000.020.000.030.00-6273131.25%
RCL220520C000930002022-05-09 3:50PM EDT93.000.020.000.030.00-1398132.81%
RCL220520C000940002022-05-09 2:29PM EDT94.000.020.000.030.00-2280135.94%
RCL220520C000950002022-05-12 3:45PM EDT95.000.020.010.030.00-27842143.75%
RCL220520C000960002022-05-10 3:20PM EDT96.000.020.010.030.00-270549146.88%
RCL220520C001000002022-05-16 9:49AM EDT100.000.010.010.02-0.01-50.00%20386153.13%
RCL220520C001050002022-05-16 10:34AM EDT105.000.010.010.02-0.01-50.00%3260167.19%
RCL220520C001100002022-05-05 11:16AM EDT110.000.020.000.020.00-1157171.88%
RCL220520C001150002022-05-16 12:12AM EDT115.000.02-0.020.00--3196.88%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220520P000350002022-05-10 11:30AM EDT35.000.010.000.020.00-123178.13%
RCL220520P000400002022-05-13 3:39PM EDT40.000.050.000.030.00-54122145.31%
RCL220520P000450002022-05-13 2:04PM EDT45.000.060.010.090.00-7105127.34%
RCL220520P000500002022-05-16 10:24AM EDT50.000.050.040.07-0.07-58.33%5048990.63%
RCL220520P000510002022-05-16 12:12AM EDT51.000.130.050.180.00--4094.73%
RCL220520P000520002022-05-16 9:45AM EDT52.000.140.070.21-0.03-17.65%122490.23%
RCL220520P000530002022-05-16 12:12AM EDT53.000.260.090.170.00--180.47%
RCL220520P000550002022-05-16 10:18AM EDT55.000.200.200.24-0.16-44.44%323573.05%
RCL220520P000560002022-05-16 12:12AM EDT56.000.650.290.340.00--2571.19%
RCL220520P000565002022-05-16 10:14AM EDT56.500.340.330.40-0.32-48.48%41269.63%
RCL220520P000570002022-05-16 10:21AM EDT57.000.370.400.47-0.45-54.88%23668.75%
RCL220520P000575002022-05-16 9:45AM EDT57.500.470.490.55-0.16-25.40%23268.16%
RCL220520P000580002022-05-16 12:12AM EDT58.000.550.560.64-0.23-29.49%5566.60%
RCL220520P000590002022-05-16 10:16AM EDT59.000.700.790.85-0.45-39.13%43864.45%
RCL220520P000600002022-05-16 10:25AM EDT60.000.881.051.19-0.68-43.59%388462.94%
RCL220520P000610002022-05-16 10:01AM EDT61.001.291.461.58-0.71-35.50%4662.11%
RCL220520P000615002022-05-16 10:02AM EDT61.501.491.641.79-0.42-21.99%5660.40%
RCL220520P000620002022-05-16 10:40AM EDT62.001.971.812.06-0.23-10.45%16858.79%
RCL220520P000630002022-05-16 10:32AM EDT63.002.232.352.62-0.82-26.89%30072256.89%
RCL220520P000635002022-05-16 12:12AM EDT63.503.202.642.930.00--1155.47%
RCL220520P000640002022-05-16 12:12AM EDT64.003.853.103.250.00--156.79%
RCL220520P000650002022-05-16 10:41AM EDT65.003.803.804.00-0.50-11.63%11,61254.59%
RCL220520P000680002022-05-16 12:12AM EDT68.006.806.306.500.00--4145.31%
RCL220520P000690002022-05-12 11:39AM EDT69.009.977.057.450.00-22890.00%
RCL220520P000700002022-05-16 10:40AM EDT70.008.158.058.35-0.49-5.67%501,5520.00%
RCL220520P000710002022-05-13 3:43PM EDT71.008.509.059.35-1.05-10.99%11420.00%
RCL220520P000720002022-05-16 10:08AM EDT72.009.919.9510.20-5.07-33.85%39730.00%
RCL220520P000730002022-05-12 10:06AM EDT73.0015.4510.8511.250.00-71640.00%
RCL220520P000740002022-05-13 1:56PM EDT74.0011.8012.0012.25-0.92-7.23%11440.00%
RCL220520P000750002022-05-12 12:19PM EDT75.0012.5712.9013.25-5.07-28.74%71,0340.00%
RCL220520P000760002022-05-13 3:56PM EDT76.0014.5313.8014.250.00-12860.00%
RCL220520P000770002022-05-13 11:15AM EDT77.0016.0314.8515.300.00-33050.00%
RCL220520P000780002022-05-16 9:37AM EDT78.0016.3515.9016.30-1.60-8.91%23090.00%
RCL220520P000790002022-05-13 9:40AM EDT79.0017.3916.8517.25-2.29-11.64%41730.00%
RCL220520P000800002022-05-16 10:28AM EDT80.0017.3517.9518.25-1.55-8.20%51,4440.00%
RCL220520P000810002022-05-11 12:53PM EDT81.0019.3518.8519.250.00-31450.00%
RCL220520P000820002022-05-13 9:44AM EDT82.0022.2019.8520.250.00-11180.00%
RCL220520P000830002022-05-12 11:42AM EDT83.0023.6520.9021.300.00-1940.00%
RCL220520P000840002022-05-11 10:04AM EDT84.0023.4521.8522.250.00-4240.00%
RCL220520P000850002022-05-16 9:35AM EDT85.0023.2022.8523.20-1.92-7.64%12150.00%
RCL220520P000860002022-05-02 10:48AM EDT86.0017.8123.9024.200.00-2400.00%
RCL220520P000870002022-05-05 3:35PM EDT87.0013.9024.9025.200.00-3300.00%
RCL220520P000880002022-05-13 11:21AM EDT88.0026.7025.8526.200.00-1200.00%
RCL220520P000890002022-05-03 11:05AM EDT89.0012.7026.8527.250.00-170.00%
RCL220520P000900002022-05-13 9:30AM EDT90.0030.0927.8528.250.00-1560.00%
RCL220520P000910002022-05-16 12:12AM EDT91.0030.6028.8029.350.00---0.00%
RCL220520P000920002022-04-22 12:47PM EDT92.0011.1029.8030.300.00-6160.00%
RCL220520P000930002022-04-21 10:25AM EDT93.008.8530.8031.300.00--00.00%
RCL220520P000950002022-05-04 10:56AM EDT95.0018.3032.8033.250.00-140.00%
RCL220520P001000002022-04-07 12:03PM EDT100.0023.2129.9030.500.00-340.00%
RCL220520P001100002022-04-18 12:11AM EDT110.0031.850.000.000.00--10.00%
RCL220520P001150002022-04-28 10:46AM EDT115.0036.0552.9053.250.00-100.00%