UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
37.90-5.74 (-13.15%)
At close: 04:04PM EDT
38.03 +0.13 (+0.34%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221007C000250002022-09-30 10:02AM EDT25.0016.0512.7513.95-4.50-21.90%19250.39%
RCL221007C000300002022-09-30 12:11PM EDT30.008.757.858.25-8.15-48.22%17120.70%
RCL221007C000320002022-09-30 3:09PM EDT32.006.606.056.35-7.75-54.01%103112.89%
RCL221007C000330002022-09-27 12:05PM EDT33.0012.855.155.400.00-13104.98%
RCL221007C000350002022-09-30 3:35PM EDT35.003.843.653.80-9.39-70.98%500104.20%
RCL221007C000360002022-09-30 3:05PM EDT36.003.282.983.10-5.87-64.15%215102.93%
RCL221007C000370002022-09-30 11:35AM EDT37.002.402.402.45-4.85-66.90%125101.47%
RCL221007C000380002022-09-30 3:54PM EDT38.001.891.851.90-5.11-73.00%67399.22%
RCL221007C000390002022-09-30 3:57PM EDT39.001.401.391.43-4.36-75.69%2571297.17%
RCL221007C000400002022-09-30 3:54PM EDT40.001.021.021.06-4.15-80.27%4029695.90%
RCL221007C000410002022-09-30 3:56PM EDT41.000.700.700.76-4.84-87.36%1474193.75%
RCL221007C000420002022-09-30 3:45PM EDT42.000.510.480.54-2.74-84.31%1431792.87%
RCL221007C000430002022-09-30 3:56PM EDT43.000.340.320.38-2.26-86.92%1094892.38%
RCL221007C000440002022-09-30 3:42PM EDT44.000.230.230.25-1.89-89.15%8312392.38%
RCL221007C000445002022-09-30 3:49PM EDT44.500.190.190.21-1.64-89.62%2421592.77%
RCL221007C000450002022-09-30 2:51PM EDT45.000.150.150.17-1.45-90.62%34537492.38%
RCL221007C000455002022-09-30 12:18PM EDT45.500.160.130.14-1.29-88.97%318192.97%
RCL221007C000460002022-09-30 3:59PM EDT46.000.110.100.12-1.14-91.20%66357693.16%
RCL221007C000465002022-09-30 2:49PM EDT46.500.100.080.10-1.19-92.25%345393.36%
RCL221007C000470002022-09-30 3:47PM EDT47.000.070.070.09-0.88-92.63%1322594.92%
RCL221007C000475002022-09-30 2:07PM EDT47.500.070.060.08-0.77-91.67%6437896.48%
RCL221007C000480002022-09-30 3:50PM EDT48.000.050.050.07-0.66-92.96%6824197.66%
RCL221007C000485002022-09-30 12:15PM EDT48.500.060.040.06-0.53-89.83%21222597.66%
RCL221007C000490002022-09-30 3:49PM EDT49.000.040.020.08-0.48-92.31%122368101.17%
RCL221007C000495002022-09-29 1:38PM EDT49.500.570.030.050.00-13102100.78%
RCL221007C000500002022-09-30 3:41PM EDT50.000.030.010.06-0.39-92.86%52470102.34%
RCL221007C000510002022-09-30 2:24PM EDT51.000.030.020.03-0.24-88.89%8488103.13%
RCL221007C000520002022-09-30 2:34PM EDT52.000.020.000.05-0.18-90.00%17131109.38%
RCL221007C000530002022-09-30 2:59PM EDT53.000.020.010.06-0.15-88.24%100151119.53%
RCL221007C000540002022-09-30 2:58PM EDT54.000.020.000.09-0.13-86.67%2368129.69%
RCL221007C000550002022-09-30 12:01PM EDT55.000.020.000.02-0.07-77.78%20118112.50%
RCL221007C000560002022-09-30 12:59PM EDT56.000.020.000.04-0.06-75.00%175126.56%
RCL221007C000570002022-09-30 10:46AM EDT57.000.020.000.01-0.03-60.00%2022112.50%
RCL221007C000580002022-09-28 1:44PM EDT58.000.140.000.050.00-141140.63%
RCL221007C000590002022-09-29 1:16PM EDT59.000.040.000.050.00-5057145.31%
RCL221007C000600002022-09-28 12:49PM EDT60.000.080.000.010.00-225125.00%
RCL221007C000640002022-09-19 11:57AM EDT64.000.300.000.100.00--1182.81%
RCL221007C000660002022-09-23 12:24PM EDT66.000.020.000.120.00-32196.09%
RCL221007C000670002022-09-19 2:59PM EDT67.000.180.010.530.00--2255.08%
RCL221007C000680002022-09-19 3:32PM EDT68.000.150.000.090.00--1196.88%
RCL221007C000690002022-09-28 10:12AM EDT69.000.020.000.100.00-24203.91%
RCL221007C000700002022-09-26 10:11AM EDT70.000.030.000.080.00-46202.34%
RCL221007C000710002022-09-22 11:56AM EDT71.000.060.000.090.00--10209.38%
RCL221007C000720002022-09-26 9:32AM EDT72.000.020.000.090.00-111213.28%
RCL221007C000740002022-09-22 11:31AM EDT74.000.050.010.080.00--5220.31%
RCL221007C000750002022-09-30 12:30PM EDT75.000.010.010.02-0.03-75.00%20149198.44%
RCL221007C000760002022-09-30 9:32AM EDT76.000.050.000.02+0.01+25.00%2100193.75%
RCL221007C000770002022-09-30 2:32PM EDT77.000.010.000.02-0.02-66.67%20160196.88%
RCL221007C000780002022-09-30 3:07PM EDT78.000.010.010.020.00-60869209.38%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221007P000250002022-09-30 3:32PM EDT25.000.020.010.030.00-552298140.63%
RCL221007P000300002022-09-30 3:55PM EDT30.000.110.080.14+0.08+266.67%131100112.89%
RCL221007P000310002022-09-30 3:56PM EDT31.000.180.150.19+0.12+200.00%22324110.55%
RCL221007P000320002022-09-30 3:58PM EDT32.000.250.240.26+0.13+108.33%24726107.03%
RCL221007P000330002022-09-30 3:58PM EDT33.000.380.370.42+0.27+245.45%5337106.84%
RCL221007P000340002022-09-30 3:55PM EDT34.000.560.540.60+0.46+460.00%8732104.69%
RCL221007P000350002022-09-30 3:56PM EDT35.000.780.750.85+0.56+254.55%302165102.54%
RCL221007P000360002022-09-30 3:46PM EDT36.001.101.101.15+0.93+547.06%11043102.15%
RCL221007P000370002022-09-30 3:54PM EDT37.001.401.481.52+0.99+241.46%1,011125100.10%
RCL221007P000380002022-09-30 3:58PM EDT38.001.951.942.01+1.45+290.00%66213799.22%
RCL221007P000390002022-09-30 3:55PM EDT39.002.432.482.52+1.75+257.35%79941896.68%
RCL221007P000400002022-09-30 3:57PM EDT40.003.103.053.15+2.23+256.32%34837793.65%
RCL221007P000410002022-09-30 3:58PM EDT41.003.753.753.85+2.76+278.79%16884691.89%
RCL221007P000420002022-09-30 3:46PM EDT42.004.484.504.65+3.04+211.11%11019690.33%
RCL221007P000430002022-09-30 2:37PM EDT43.005.315.355.50+3.36+172.31%2318390.23%
RCL221007P000440002022-09-30 3:03PM EDT44.005.836.256.40+3.46+145.99%2925990.82%
RCL221007P000445002022-09-30 10:44AM EDT44.505.636.656.85+3.12+124.30%840186.52%
RCL221007P000450002022-09-30 10:49AM EDT45.005.957.157.30+2.91+95.72%1930187.30%
RCL221007P000455002022-09-30 10:53AM EDT45.506.457.657.80+3.05+89.71%310791.41%
RCL221007P000460002022-09-30 1:27PM EDT46.007.888.108.25+4.83+158.36%1323386.33%
RCL221007P000465002022-09-30 12:16PM EDT46.507.818.608.75+4.41+129.71%288890.23%
RCL221007P000470002022-09-30 3:56PM EDT47.009.139.109.25+4.63+102.89%3412193.75%
RCL221007P000475002022-09-30 12:52PM EDT47.508.689.559.75+4.00+85.47%1120091.02%
RCL221007P000480002022-09-30 3:35PM EDT48.0010.0110.0510.25+5.56+124.94%409294.53%
RCL221007P000485002022-09-28 1:19PM EDT48.509.9910.5510.70+6.66+200.00%13688.28%
RCL221007P000490002022-09-29 9:58AM EDT49.004.8711.0511.300.00-184108.20%
RCL221007P000495002022-09-29 11:54AM EDT49.504.7211.5011.700.00-22750.00%
RCL221007P000500002022-09-30 2:05PM EDT50.0011.3511.9512.60+6.00+112.15%624135.16%
RCL221007P000510002022-09-22 2:01PM EDT51.005.0013.0013.300.00-857114.06%
RCL221007P000520002022-09-26 2:27PM EDT52.008.2013.9015.050.00-416177.34%
RCL221007P000530002022-09-30 11:17AM EDT53.0013.2014.8016.10+5.70+76.00%17181.84%
RCL221007P000540002022-09-30 1:25PM EDT54.0015.3415.1017.25+7.89+105.91%47140.63%
RCL221007P000550002022-09-27 10:00AM EDT55.008.3816.1018.050.00-55255.86%
RCL221007P000600002022-09-30 10:24AM EDT60.0022.0021.9522.25+6.95+46.18%2250.00%
RCL221007P000610002022-09-29 10:16AM EDT61.0016.4021.6524.450.00-22333.20%
RCL221007P000620002022-09-20 9:49AM EDT62.0012.1523.9024.350.00--1158.59%
RCL221007P000670002022-09-26 9:53AM EDT67.0021.4528.6030.400.00-10275.98%
RCL221007P000720002022-09-22 9:58AM EDT72.0025.3532.3535.700.00--0422.66%
RCL221007P000730002022-09-21 2:49PM EDT73.0024.5033.3536.700.00--1428.32%
RCL221007P000760002022-09-22 12:22PM EDT76.0028.7036.5039.550.00--1432.42%
RCL221007P000780002022-09-30 10:57AM EDT78.0038.1538.5041.55+11.20+41.56%10442.58%