UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
84.29+3.59 (+4.45%)
At close: 4:04PM EDT
In the money
Show:ListStraddle
Callsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL210514C000550002021-05-06 2:03PM EDT55.0024.4528.7529.850.00-11112.50%
RCL210514C000600002021-05-07 9:59AM EDT60.0022.6523.7024.70+3.20+16.45%61158.79%
RCL210514C000750002021-05-07 1:03PM EDT75.009.509.309.60+3.80+66.67%2054.69%
RCL210514C000790002021-05-06 3:08PM EDT79.005.205.555.80+2.58+98.47%12749.27%
RCL210514C000800002021-05-07 2:40PM EDT80.004.204.504.90+1.75+71.43%9311346.09%
RCL210514C000805002021-05-06 1:30PM EDT80.504.184.304.55+2.35+128.42%93947.07%
RCL210514C000810002021-05-07 10:43AM EDT81.004.103.904.15+2.08+102.97%2213446.19%
RCL210514C000815002021-05-07 3:55PM EDT81.503.703.553.75+2.02+120.24%1,3902745.02%
RCL210514C000820002021-05-07 3:47PM EDT82.003.383.153.45+1.84+119.48%123645.95%
RCL210514C000825002021-05-07 3:52PM EDT82.503.002.723.05+1.90+172.73%14044.09%
RCL210514C000830002021-05-07 3:56PM EDT83.002.662.532.68+1.61+153.33%50042.58%
RCL210514C000835002021-05-07 1:45PM EDT83.502.252.262.40+1.40+164.71%45042.73%
RCL210514C000840002021-05-07 2:11PM EDT84.002.111.962.11+1.23+139.77%9015942.19%
RCL210514C000845002021-05-07 3:47PM EDT84.501.791.731.83+1.11+163.24%5519241.46%
RCL210514C000850002021-05-07 3:59PM EDT85.001.601.511.64+1.07+201.89%46825142.24%
RCL210514C000855002021-05-07 3:51PM EDT85.501.411.311.42+0.83+143.10%9613041.94%
RCL210514C000860002021-05-07 3:48PM EDT86.001.221.131.24+0.71+139.22%785742.07%
RCL210514C000865002021-05-07 3:39PM EDT86.501.000.971.05+0.65+185.71%2648941.55%
RCL210514C000870002021-05-07 3:47PM EDT87.000.900.820.90+0.55+157.14%17719441.55%
RCL210514C000875002021-05-07 3:43PM EDT87.500.750.700.78+0.47+167.86%4811841.85%
RCL210514C000880002021-05-07 3:57PM EDT88.000.660.590.67+0.43+186.96%2028742.09%
RCL210514C000885002021-05-07 3:22PM EDT88.500.530.490.55+0.32+152.38%94041.55%
RCL210514C000890002021-05-07 3:57PM EDT89.000.450.420.47+0.26+136.84%14915141.85%
RCL210514C000895002021-05-07 10:39AM EDT89.500.350.340.42-0.37-51.39%213242.82%
RCL210514C000900002021-05-07 3:58PM EDT90.000.330.290.34+0.19+135.71%41919442.38%
RCL210514C000905002021-05-07 1:02PM EDT90.500.290.250.29+0.04+16.00%94742.77%
RCL210514C000910002021-05-07 3:04PM EDT91.000.210.210.260.00-6043.75%
RCL210514C000915002021-05-05 12:42PM EDT91.500.210.190.22-0.01-4.55%13143.95%
RCL210514C000920002021-05-07 3:42PM EDT92.000.180.160.19-0.22-55.00%3116144.53%
RCL210514C000930002021-05-07 12:59PM EDT93.000.150.080.16+0.07+87.50%189946.68%
RCL210514C000940002021-05-07 3:37PM EDT94.000.120.100.13-0.03-20.00%525248.44%
RCL210514C000950002021-05-07 3:59PM EDT95.000.100.080.10+0.04+66.67%810049.41%
RCL210514C000960002021-05-05 12:30PM EDT96.000.090.070.090.00-51650.78%
RCL210514C000965002021-05-05 12:18PM EDT96.500.080.070.090.00-81752.54%
RCL210514C000970002021-05-05 12:40PM EDT97.000.070.070.080.00-23853.52%
RCL210514C000975002021-05-05 12:14PM EDT97.500.320.060.140.00-305158.01%
RCL210514C000980002021-05-05 12:40PM EDT98.000.060.060.080.00-141956.06%
RCL210514C000990002021-05-07 10:31AM EDT99.000.070.050.07+0.03+75.00%63457.81%
RCL210514C001000002021-05-07 1:33PM EDT100.000.050.050.06-0.01-16.67%36259.77%
RCL210514C001050002021-04-30 11:32AM EDT105.000.200.030.050.00-17170.70%
RCL210514C001100002021-05-07 10:13AM EDT110.000.030.020.12-0.25-89.29%45489.84%
RCL210514C001150002021-05-07 1:29PM EDT115.000.020.020.03-0.07-77.78%10089.84%
RCL210514C001200002021-05-05 10:32AM EDT120.000.140.000.480.00-11137.89%
RCL210514C001250002021-04-30 3:54PM EDT125.000.040.000.020.00-40100.00%
RCL210514C001300002021-04-30 1:29PM EDT130.000.040.000.030.00-2052114.06%
Putsfor14 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL210514P000500002021-04-08 10:01AM EDT50.000.360.000.220.00-11181.25%
RCL210514P000650002021-04-21 10:14AM EDT65.000.440.010.050.00-1481.25%
RCL210514P000700002021-05-07 3:46PM EDT70.000.050.040.05-0.14-73.68%1510264.06%
RCL210514P000750002021-05-07 3:48PM EDT75.000.110.100.16-0.48-81.36%23529052.34%
RCL210514P000770002021-05-07 10:04AM EDT77.000.240.170.20-0.85-77.98%2319947.17%
RCL210514P000780002021-05-07 3:38PM EDT78.000.250.230.27-1.25-83.33%76045.51%
RCL210514P000785002021-05-06 3:33PM EDT78.500.330.280.32-1.13-77.40%1045.02%
RCL210514P000790002021-05-07 3:43PM EDT79.000.350.330.38-1.26-78.26%200044.53%
RCL210514P000800002021-05-07 3:59PM EDT80.000.500.470.52-1.40-73.68%206043.26%
RCL210514P000805002021-05-07 3:55PM EDT80.500.560.540.61-1.62-74.31%1878442.77%
RCL210514P000810002021-05-07 3:59PM EDT81.000.680.670.72-2.25-76.79%3357142.43%
RCL210514P000815002021-05-07 1:49PM EDT81.500.900.780.85-2.05-69.49%3319942.24%
RCL210514P000820002021-05-07 3:45PM EDT82.000.900.910.98-2.45-73.13%24213141.60%
RCL210514P000825002021-05-07 3:38PM EDT82.501.131.071.16-2.43-68.26%7622041.75%
RCL210514P000830002021-05-07 3:28PM EDT83.001.451.251.35-2.35-61.84%1696241.70%
RCL210514P000835002021-05-07 2:35PM EDT83.501.671.431.55-2.51-60.05%102041.41%
RCL210514P000840002021-05-07 3:31PM EDT84.001.801.651.78-2.73-60.26%129041.36%
RCL210514P000845002021-05-07 3:47PM EDT84.501.931.912.03-2.62-57.58%4016241.26%
RCL210514P000850002021-05-07 3:41PM EDT85.002.262.162.38-2.93-56.45%718342.87%
RCL210514P000855002021-05-07 1:47PM EDT85.502.662.442.60-0.99-27.12%4711241.26%
RCL210514P000860002021-05-07 3:30PM EDT86.003.052.782.92-3.48-53.29%611641.41%
RCL210514P000865002021-05-07 3:45PM EDT86.503.103.103.25-0.65-17.33%6041.31%
RCL210514P000870002021-05-05 3:11PM EDT87.003.823.453.650.00-7212142.53%
RCL210514P000875002021-05-06 3:50PM EDT87.507.333.754.000.00-114742.14%
RCL210514P000880002021-05-07 1:19PM EDT88.004.334.154.40-3.35-43.62%415842.63%
RCL210514P000885002021-05-04 2:22PM EDT88.505.304.504.80-0.05-0.93%43442.77%
RCL210514P000890002021-05-07 3:33PM EDT89.005.214.955.25+1.94+59.33%102144.09%
RCL210514P000895002021-05-04 9:31AM EDT89.504.455.405.800.00-1648.39%
RCL210514P000900002021-05-07 3:48PM EDT90.005.875.856.10-4.43-43.01%544644.34%
RCL210514P000905002021-05-05 10:48AM EDT90.507.156.256.750.00-4852.10%
RCL210514P000910002021-04-29 9:44AM EDT91.004.546.757.050.00-131847.17%
RCL210514P000920002021-05-03 9:55AM EDT92.0012.277.308.350.00-101563.14%
RCL210514P000930002021-05-04 9:42AM EDT93.007.808.459.700.00--357.42%
RCL210514P000950002021-04-09 2:31PM EDT95.008.2510.3011.350.00-1050.78%
RCL210514P000970002021-05-03 11:25AM EDT97.009.7012.5513.350.00--367.19%