UK markets close in 41 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.53-0.41 (-0.63%)
As of 10:49AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230203C000350002023-01-13 9:32AM EST35.0026.5429.9030.400.00-21460.55%
RCL230203C000430002023-01-30 11:37AM EST43.0020.9021.9522.200.00-13318.36%
RCL230203C000440002023-01-27 3:45PM EST44.0020.2020.9521.250.00-21307.03%
RCL230203C000450002022-12-27 11:50AM EST45.007.1518.8519.100.00--10.00%
RCL230203C000460002023-01-13 11:32AM EST46.0017.2518.9019.150.00-15268.75%
RCL230203C000470002023-01-20 10:38AM EST47.0018.1017.9018.20+3.05+20.27%16258.20%
RCL230203C000480002023-01-30 2:40PM EST48.0015.4616.9517.250.00-26250.59%
RCL230203C000490002023-01-27 11:23AM EST49.0014.6416.0516.250.00-332242.58%
RCL230203C000500002023-01-30 2:43PM EST50.0013.4014.9515.450.00-4101233.98%
RCL230203C000510002023-01-30 3:10PM EST51.0012.4513.9514.250.00-344210.35%
RCL230203C000520002023-01-31 3:17PM EST52.0012.1912.9013.350.00-547199.61%
RCL230203C000530002023-01-31 2:57PM EST53.0012.6012.0012.30+1.12+9.76%2150188.87%
RCL230203C000540002023-01-31 2:26PM EST54.0010.4411.0011.250.00-1369173.44%
RCL230203C000550002023-01-30 2:09PM EST55.008.5910.0010.250.00-248160.35%
RCL230203C000560002023-01-27 3:45PM EST56.008.379.009.200.00-2074145.41%
RCL230203C000570002023-01-31 1:24PM EST57.007.107.908.350.00-6191134.47%
RCL230203C000575002023-01-30 2:23PM EST57.506.057.507.800.00-36129.88%
RCL230203C000580002023-02-01 9:33AM EST58.007.957.057.20+1.82+29.69%240121.48%
RCL230203C000590002023-01-31 11:47AM EST59.005.136.056.300.00-3535111.72%
RCL230203C000600002023-01-31 1:36PM EST60.004.255.055.600.00-254107.23%
RCL230203C000610002023-01-31 2:49PM EST61.004.754.204.45+1.04+28.03%15492.77%
RCL230203C000620002023-02-01 10:26AM EST62.003.503.353.55+0.40+12.90%2413484.18%
RCL230203C000630002023-01-31 2:49PM EST63.002.112.522.700.00-6624175.39%
RCL230203C000640002023-02-01 9:55AM EST64.002.051.861.98+0.33+19.19%4155270.61%
RCL230203C000650002023-02-01 10:24AM EST65.001.481.341.39+0.28+23.33%461,70667.87%
RCL230203C000660002023-02-01 10:31AM EST66.000.920.900.93+0.19+26.03%881,23865.23%
RCL230203C000670002023-02-01 10:28AM EST67.000.590.530.62+0.05+9.26%3330762.99%
RCL230203C000680002023-02-01 10:24AM EST68.000.380.320.36+0.08+26.67%8332661.13%
RCL230203C000690002023-02-01 9:56AM EST69.000.230.180.22+0.07+43.75%1011360.74%
RCL230203C000700002023-02-01 10:25AM EST70.000.130.100.14+0.04+44.44%261,39761.52%
RCL230203C000710002023-01-31 3:43PM EST71.000.050.060.070.00-418361.33%
RCL230203C000720002023-01-31 12:36PM EST72.000.060.040.06+0.02+50.00%1015765.23%
RCL230203C000730002023-02-01 9:52AM EST73.000.030.020.030.00-5010164.06%
RCL230203C000740002023-02-01 9:58AM EST74.000.020.010.020.00-4614365.63%
RCL230203C000750002023-01-27 2:58PM EST75.000.050.000.030.00-408271.09%
RCL230203C000760002023-01-30 3:20PM EST76.000.010.000.030.00-10117576.56%
RCL230203C000770002023-01-30 11:15AM EST77.000.010.000.030.00-224781.25%
RCL230203C000780002023-01-27 2:25PM EST78.000.020.000.030.00-212387.50%
RCL230203C000790002023-01-27 9:54AM EST79.000.020.000.040.00-404095.31%
RCL230203C000800002023-01-26 12:06PM EST80.000.020.000.020.00--9992.19%
RCL230203C000810002023-01-25 12:08PM EST81.000.020.000.020.00--4696.88%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230203P000350002023-01-06 3:29PM EST35.000.080.000.010.00-1817231.25%
RCL230203P000390002023-01-12 11:01AM EST39.000.190.000.010.00-18193.75%
RCL230203P000400002023-01-26 10:23AM EST40.000.020.000.010.00-122181.25%
RCL230203P000410002023-01-27 12:24PM EST41.000.010.000.030.00-315195.31%
RCL230203P000420002023-01-09 2:45PM EST42.000.240.000.020.00-1619178.13%
RCL230203P000430002023-01-12 11:41AM EST43.000.130.000.030.00-218176.56%
RCL230203P000440002023-01-12 11:01AM EST44.000.300.000.020.00-128159.38%
RCL230203P000450002023-01-18 11:53AM EST45.000.080.000.020.00-390150.00%
RCL230203P000460002023-01-23 9:30AM EST46.000.030.000.030.00-1129150.00%
RCL230203P000470002023-01-20 11:28AM EST47.000.070.000.020.00-1068134.38%
RCL230203P000480002023-01-31 10:17AM EST48.000.010.000.030.00-291132.81%
RCL230203P000485002023-01-23 2:55PM EST48.500.020.000.050.00--2136.72%
RCL230203P000490002023-01-20 12:21PM EST49.000.110.000.000.00-35050.00%
RCL230203P000500002023-01-24 3:44PM EST50.000.030.000.020.00-17141110.94%
RCL230203P000510002023-01-24 12:39PM EST51.000.030.000.030.00-5227107.81%
RCL230203P000520002023-01-27 1:41PM EST52.000.020.000.020.00-718995.31%
RCL230203P000530002023-01-31 10:20AM EST53.000.020.000.030.00-117592.19%
RCL230203P000540002023-02-01 10:20AM EST54.000.010.010.03-0.01-50.00%112787.50%
RCL230203P000550002023-01-31 12:01PM EST55.000.010.000.030.00-1110076.56%
RCL230203P000560002023-01-31 3:26PM EST56.000.030.010.030.00-2316571.88%
RCL230203P000570002023-01-31 11:01AM EST57.000.030.020.040.00-3311767.97%
RCL230203P000575002023-01-31 10:54AM EST57.500.060.020.040.00-158263.67%
RCL230203P000580002023-01-31 11:20AM EST58.000.060.040.050.00-57263.67%
RCL230203P000590002023-01-31 2:15PM EST59.000.090.060.080.00-1755060.16%
RCL230203P000600002023-02-01 9:43AM EST60.000.110.110.14-0.02-15.38%4967458.20%
RCL230203P000610002023-02-01 10:07AM EST61.000.170.140.22-0.07-29.17%61,23853.13%
RCL230203P000620002023-02-01 10:28AM EST62.000.320.300.36-0.13-28.89%1218852.05%
RCL230203P000630002023-02-01 10:32AM EST63.000.540.450.58-0.11-16.92%2839451.66%
RCL230203P000640002023-02-01 10:31AM EST64.000.880.740.88-0.04-4.35%2533448.44%
RCL230203P000650002023-02-01 10:09AM EST65.001.241.261.30-0.40-24.39%2727044.73%
RCL230203P000660002023-02-01 10:27AM EST66.001.791.801.90-0.94-34.43%2010642.29%
RCL230203P000670002023-02-01 9:32AM EST67.001.952.372.52-1.30-40.00%2727.74%
RCL230203P000680002023-01-31 11:49AM EST68.004.203.103.300.00-9100.00%
RCL230203P000690002023-02-01 9:59AM EST69.003.754.004.20-2.20-36.97%120.00%
RCL230203P000700002023-01-31 10:22AM EST70.006.304.805.200.00-3190.00%
RCL230203P000710002023-01-30 10:12AM EST71.006.955.756.100.00-150.00%
RCL230203P000720002023-01-26 12:00PM EST72.008.006.907.100.00--30.00%