UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
127.17-0.50 (-0.39%)
At close: 04:00PM EDT
127.16 -0.01 (-0.01%)
After hours: 06:37PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240419C000475002023-10-25 12:13PM EDT47.5036.3057.8058.400.00-300.00%
RCL240419C000500002024-01-29 11:07AM EDT50.0076.3571.0573.450.00-5290.00%
RCL240419C000550002024-04-12 10:38AM EDT55.0073.6171.0573.650.00-1184332.81%
RCL240419C000600002024-02-23 11:34AM EDT60.0061.9074.2578.000.00-1439791.41%
RCL240419C000650002024-02-23 11:35AM EDT65.0056.9769.6072.950.00-12164730.81%
RCL240419C000700002024-04-15 3:49PM EDT70.0056.9556.2557.70-10.02-14.96%7082292.97%
RCL240419C000725002024-04-01 2:22PM EDT72.5067.0753.6555.800.00-137197.66%
RCL240419C000750002024-04-15 3:54PM EDT75.0052.1250.9053.65-10.38-16.61%20118202.73%
RCL240419C000775002024-02-06 10:30AM EDT77.5044.410.000.000.00-50220.00%
RCL240419C000800002024-03-15 1:09PM EDT80.0050.2345.8549.250.00-197221.29%
RCL240419C000825002024-03-18 3:14PM EDT82.5047.3843.5546.450.00-398203.32%
RCL240419C000850002024-04-15 12:36PM EDT85.0043.6741.0043.50-8.23-15.86%21100153.13%
RCL240419C000875002024-03-25 10:31AM EDT87.5049.5038.0541.300.00-458106.25%
RCL240419C000900002024-04-01 12:56PM EDT90.0049.3035.8537.950.00-244200.59%
RCL240419C000925002024-03-19 11:56AM EDT92.5036.7033.4035.700.00-268200.88%
RCL240419C000950002024-03-27 2:06PM EDT95.0045.9031.8533.700.00-13148164.94%
RCL240419C000975002024-03-13 1:16PM EDT97.5035.9028.4531.750.00-1136141.99%
RCL240419C001000002024-04-12 9:55AM EDT100.0029.5926.8527.900.00-1317113.09%
RCL240419C001050002024-04-11 1:58PM EDT105.0026.9921.0022.750.00-19,735116.99%
RCL240419C001100002024-04-12 12:28PM EDT110.0018.8616.1017.800.00-29,52296.58%
RCL240419C001150002024-04-15 10:51AM EDT115.0014.0312.1512.85+1.74+14.16%61,10561.91%
RCL240419C001160002024-04-15 10:08AM EDT116.0014.1511.0512.00-5.75-28.89%13558.89%
RCL240419C001170002024-03-22 12:33PM EDT117.0019.4010.2010.750.00-1152.64%
RCL240419C001180002024-04-12 12:38PM EDT118.0010.859.2010.900.00-9967.24%
RCL240419C001190002024-03-18 1:31PM EDT119.0011.958.3010.500.00--371.00%
RCL240419C001200002024-04-15 3:50PM EDT120.007.657.607.95-0.89-10.42%291,96254.59%
RCL240419C001210002024-03-26 2:16PM EDT121.0017.206.407.050.00-4452.00%
RCL240419C001220002024-04-15 3:56PM EDT122.006.205.856.30-0.65-9.49%241052.30%
RCL240419C001230002024-04-12 12:00PM EDT123.007.235.155.500.00-121750.68%
RCL240419C001240002024-04-15 2:33PM EDT124.004.354.454.65-0.15-3.33%81347.46%
RCL240419C001250002024-04-15 3:56PM EDT125.003.953.803.90-0.73-15.60%161,76645.46%
RCL240419C001260002024-04-12 3:55PM EDT126.003.203.153.30-0.70-17.95%310045.26%
RCL240419C001270002024-04-15 3:43PM EDT127.002.272.602.66-1.03-31.21%2810443.38%
RCL240419C001280002024-04-15 3:23PM EDT128.002.152.092.16-0.56-20.66%28742242.87%
RCL240419C001290002024-04-15 3:56PM EDT129.001.691.641.68-0.52-23.53%14410341.60%
RCL240419C001300002024-04-15 3:50PM EDT130.001.271.231.29-0.51-28.65%2,2163,24640.80%
RCL240419C001310002024-04-15 3:56PM EDT131.000.970.900.98-0.27-21.77%21024040.33%
RCL240419C001320002024-04-15 3:44PM EDT132.000.530.650.76-0.43-44.79%10129240.58%
RCL240419C001330002024-04-15 3:50PM EDT133.000.480.440.56-0.28-36.84%551,08840.28%
RCL240419C001340002024-04-15 3:44PM EDT134.000.250.290.40-0.31-55.36%10714939.84%
RCL240419C001350002024-04-15 3:58PM EDT135.000.240.180.27-0.19-44.19%7133,16739.11%
RCL240419C001360002024-04-15 12:59PM EDT136.000.200.110.20-0.08-28.57%8514839.55%
RCL240419C001370002024-04-15 3:07PM EDT137.000.130.040.58-0.04-23.53%165,01056.84%
RCL240419C001380002024-04-15 12:59PM EDT138.000.110.030.30-0.01-8.33%1847750.59%
RCL240419C001390002024-04-15 11:37AM EDT139.000.090.020.13-0.01-10.00%1695644.92%
RCL240419C001400002024-04-15 2:44PM EDT140.000.060.010.11-0.01-14.29%751,28146.29%
RCL240419C001410002024-04-15 3:24PM EDT141.000.040.011.29-0.01-20.00%8353273.63%
RCL240419C001420002024-04-15 3:36PM EDT142.000.070.000.07+0.05+250.00%1046947.85%
RCL240419C001430002024-04-15 2:44PM EDT143.000.050.000.150.00-523850.98%
RCL240419C001440002024-04-12 3:39PM EDT144.000.050.000.150.00-47853.52%
RCL240419C001450002024-04-12 3:45PM EDT145.000.040.000.090.00-6976151.95%
RCL240419C001460002024-04-10 9:44AM EDT146.000.330.000.130.00-21157.03%
RCL240419C001470002024-04-12 9:55AM EDT147.000.060.001.270.00-26793.07%
RCL240419C001480002024-04-15 11:22AM EDT148.000.110.000.65-0.09-45.00%12582.23%
RCL240419C001500002024-04-12 12:14PM EDT150.000.020.000.080.00-3192262.11%
RCL240419C001525002024-04-09 10:33AM EDT152.500.120.001.270.00-176109.77%
RCL240419C001550002024-04-10 12:26PM EDT155.000.040.000.060.00-154270.31%
RCL240419C001575002024-04-04 12:56PM EDT157.500.120.001.270.00-11123.93%
RCL240419C001600002024-04-10 12:27PM EDT160.000.070.000.180.00-16891.80%
RCL240419C001625002024-03-28 12:44PM EDT162.500.050.000.870.00-20126.66%
RCL240419C001650002024-04-01 12:18PM EDT165.000.020.000.820.00-124131.25%
RCL240419C001700002024-03-20 3:56PM EDT170.000.060.000.010.00-59558681.25%
RCL240419C001750002024-02-08 2:54PM EDT175.000.030.020.330.00-88133.40%
RCL240419C001800002024-03-27 1:15PM EDT180.000.300.000.150.00-1022127.34%
RCL240419C001850002024-02-06 4:57PM EDT185.000.090.010.250.00-1013146.09%
RCL240419C001950002024-03-25 11:12AM EDT195.000.030.000.050.00-1,3301,330134.38%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240419P000400002024-02-21 10:49AM EDT40.000.230.000.570.00-100100480.86%
RCL240419P000425002023-12-12 12:44PM EDT42.500.090.000.210.00--1398.44%
RCL240419P000500002024-02-09 12:51PM EDT50.000.120.000.790.00-24414.84%
RCL240419P000550002024-03-19 9:54AM EDT55.000.020.000.610.00-1107360.55%
RCL240419P000600002024-02-21 10:30AM EDT60.000.050.000.190.00-1455275.78%
RCL240419P000650002024-04-15 10:21AM EDT65.000.090.000.26+0.06+200.00%2177259.38%
RCL240419P000700002024-04-15 10:21AM EDT70.000.140.000.26-0.06-30.00%281233.20%
RCL240419P000725002024-04-01 1:41PM EDT72.500.010.001.260.00-1113287.70%
RCL240419P000750002024-03-04 12:01PM EDT75.000.050.000.300.00-501,137213.28%
RCL240419P000775002024-03-08 4:55PM EDT77.500.040.000.390.00-674209.38%
RCL240419P000800002024-03-28 1:03PM EDT80.000.090.000.260.00-5609185.94%
RCL240419P000825002024-04-12 12:38PM EDT82.500.030.000.020.00-16177129.69%
RCL240419P000850002024-03-12 1:52PM EDT85.000.050.000.190.00-4340157.03%
RCL240419P000875002024-03-07 3:21PM EDT87.500.100.001.270.00-5037204.30%
RCL240419P000900002024-03-28 11:46AM EDT90.000.200.000.420.00-1263154.88%
RCL240419P000925002024-04-04 11:02AM EDT92.500.070.000.190.00-5281127.34%
RCL240419P000950002024-04-09 2:56PM EDT95.000.010.001.260.00-41,952166.50%
RCL240419P000975002024-04-04 11:02AM EDT97.500.100.000.600.00-5670132.03%
RCL240419P001000002024-04-12 3:20PM EDT100.000.030.000.100.00-562,40691.02%
RCL240419P001050002024-04-15 11:54AM EDT105.000.020.000.02-0.06-75.00%241,68960.94%
RCL240419P001100002024-04-15 3:39PM EDT110.000.020.020.03-0.09-81.82%2151,21853.13%
RCL240419P001120002024-04-12 1:32PM EDT112.000.180.020.180.00-19017358.40%
RCL240419P001140002024-04-12 3:18PM EDT114.000.170.020.440.00-12612560.74%
RCL240419P001150002024-04-15 1:07PM EDT115.000.020.060.25-0.15-88.24%231,47152.34%
RCL240419P001160002024-04-15 1:50PM EDT116.000.210.140.18+0.06+40.00%1450.20%
RCL240419P001170002024-04-15 9:30AM EDT117.000.250.190.23-0.02-7.41%11549.12%
RCL240419P001180002024-04-15 11:50AM EDT118.000.160.250.29-0.21-56.76%93647.90%
RCL240419P001190002024-04-15 11:50AM EDT119.000.200.340.39-0.34-62.96%1912847.56%
RCL240419P001200002024-04-15 3:48PM EDT120.000.550.430.50-0.15-21.43%231,95246.73%
RCL240419P001210002024-04-15 1:51PM EDT121.000.670.560.65-0.07-9.46%912246.19%
RCL240419P001220002024-04-15 3:49PM EDT122.000.860.770.81-0.03-3.37%2353945.12%
RCL240419P001230002024-04-15 3:40PM EDT123.001.160.971.04-0.03-2.52%271,01844.73%
RCL240419P001240002024-04-15 3:56PM EDT124.001.271.221.30-0.09-6.62%3846344.04%
RCL240419P001250002024-04-15 3:50PM EDT125.001.641.531.62-0.03-1.80%1131,89543.51%
RCL240419P001260002024-04-15 3:54PM EDT126.001.981.891.97-0.20-9.17%3319342.51%
RCL240419P001270002024-04-15 3:20PM EDT127.002.702.312.39+0.11+4.25%19552241.70%
RCL240419P001280002024-04-15 2:02PM EDT128.003.282.812.88+0.34+11.56%2824341.02%
RCL240419P001290002024-04-15 3:07PM EDT129.003.653.303.45+0.05+1.39%7863240.58%
RCL240419P001300002024-04-15 3:50PM EDT130.004.173.904.10-0.57-12.03%4231,40640.43%
RCL240419P001310002024-04-15 3:07PM EDT131.005.004.454.80+0.26+5.49%11917540.14%
RCL240419P001320002024-04-15 1:46PM EDT132.006.005.306.15+0.75+14.29%3755252.34%
RCL240419P001330002024-04-15 1:44PM EDT133.006.556.106.40-0.13-1.95%2657740.53%
RCL240419P001340002024-04-15 9:58AM EDT134.003.956.957.55-2.90-42.34%416148.63%
RCL240419P001350002024-04-15 3:36PM EDT135.008.007.458.25+0.16+2.04%2381644.34%
RCL240419P001360002024-04-15 3:54PM EDT136.009.108.7010.75+0.88+10.71%2041361.52%
RCL240419P001370002024-04-12 2:59PM EDT137.009.369.3011.950.00-1520062.99%
RCL240419P001380002024-04-10 12:52PM EDT138.005.9510.3011.400.00-47560.25%
RCL240419P001390002024-04-15 11:31AM EDT139.0010.4111.4012.10+2.14+25.88%2719052.54%
RCL240419P001400002024-04-15 1:45PM EDT140.0013.0012.4013.25+0.70+5.69%1418862.11%
RCL240419P001410002024-04-11 12:45PM EDT141.009.0813.3515.350.00-34169.19%
RCL240419P001420002024-04-10 3:15PM EDT142.0010.8014.3016.400.00-21972.56%
RCL240419P001430002024-04-01 10:16AM EDT143.005.4515.3516.200.00-32669.73%
RCL240419P001440002024-04-01 10:35AM EDT144.006.5516.6517.450.00-1564.94%
RCL240419P001450002024-04-04 2:59PM EDT145.008.8017.3518.300.00-165580.27%
RCL240419P001460002024-03-28 10:04AM EDT146.008.7018.1019.500.00-5091.21%
RCL240419P001500002024-03-26 3:44PM EDT150.0013.8022.4023.300.00-1057.03%
RCL240419P001550002024-03-26 2:15PM EDT155.0017.9527.3028.250.00-100106.64%
RCL240419P001600002024-04-02 9:38AM EDT160.0024.5032.1033.500.00-110132.23%