UK markets close in 1 hour 29 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.27-0.22 (-0.26%)
As of 10:01AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211029C000700002021-09-30 2:13PM EDT70.0019.8012.3013.500.00--2152.34%
RCL211029C000750002021-09-20 12:13AM EDT75.009.298.3011.650.00--1202.93%
RCL211029C000770002021-10-26 12:45PM EDT77.008.035.506.500.00-8382.42%
RCL211029C000780002021-10-26 11:31AM EDT78.007.954.605.600.00-1280.47%
RCL211029C000800002021-10-27 3:59PM EDT80.003.953.253.800.00-555952.93%
RCL211029C000810002021-10-27 3:32PM EDT81.003.402.502.970.00-14816153.42%
RCL211029C000820002021-10-28 9:43AM EDT82.001.921.832.47-0.75-28.09%411458.40%
RCL211029C000830002021-10-27 2:50PM EDT83.002.421.381.870.00-1114660.55%
RCL211029C000840002021-10-28 9:43AM EDT84.001.000.981.20-0.43-30.07%464557.72%
RCL211029C000850002021-10-28 9:41AM EDT85.000.700.610.78-0.37-34.58%1151,51656.06%
RCL211029C000860002021-10-28 9:41AM EDT86.000.460.370.49-0.28-37.84%11782655.57%
RCL211029C000870002021-10-28 9:37AM EDT87.000.250.240.31-0.20-44.44%687056.84%
RCL211029C000880002021-10-28 9:37AM EDT88.000.170.130.21-0.09-34.62%171157.81%
RCL211029C000890002021-10-27 3:52PM EDT89.000.160.070.130.00-10648058.40%
RCL211029C000900002021-10-28 9:37AM EDT90.000.050.040.07-0.04-44.44%271958.59%
RCL211029C000910002021-10-27 3:04PM EDT91.000.060.010.080.00-732063.28%
RCL211029C000915002021-10-26 10:29AM EDT91.500.250.010.070.00-28564.84%
RCL211029C000920002021-10-27 9:50AM EDT92.000.080.010.050.00-2528765.23%
RCL211029C000930002021-10-27 3:23PM EDT93.000.020.000.050.00-728569.53%
RCL211029C000940002021-10-26 3:41PM EDT94.000.050.000.050.00-715775.00%
RCL211029C000950002021-10-27 12:27PM EDT95.000.020.000.050.00-234080.47%
RCL211029C000960002021-10-26 12:17PM EDT96.000.030.000.050.00-297285.94%
RCL211029C000970002021-10-25 11:12AM EDT97.000.050.000.050.00-85591.41%
RCL211029C001000002021-10-27 2:06PM EDT100.000.010.000.050.00-6187106.25%
RCL211029C001050002021-10-27 12:27PM EDT105.000.050.000.040.00-162127.34%
RCL211029C001100002021-10-20 10:47AM EDT110.000.040.000.040.00-27128150.00%
RCL211029C001150002021-10-04 1:20PM EDT115.000.270.000.040.00-10366170.31%
Putsfor29 October 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211029P000500002021-10-15 10:43AM EDT50.000.050.000.020.00-1193250.00%
RCL211029P000550002021-10-21 11:33AM EDT55.000.030.000.050.00--22226.56%
RCL211029P000600002021-10-26 3:11PM EDT60.000.030.010.060.00-190190.63%
RCL211029P000650002021-10-25 10:49AM EDT65.000.040.010.060.00-150149.22%
RCL211029P000700002021-10-28 9:37AM EDT70.000.040.010.07+0.02+100.00%2201111.72%
RCL211029P000750002021-10-27 2:35PM EDT75.000.070.040.10+0.01+16.67%117079.30%
RCL211029P000760002021-10-27 12:14PM EDT76.000.090.090.130.00-24177.73%
RCL211029P000770002021-10-28 9:45AM EDT77.000.190.120.19+0.08+72.73%1020674.61%
RCL211029P000780002021-10-27 3:48PM EDT78.000.180.210.280.00-6269973.44%
RCL211029P000790002021-10-28 9:30AM EDT79.000.360.340.45+0.07+24.14%866773.83%
RCL211029P000800002021-10-28 9:44AM EDT80.000.600.520.68+0.11+22.45%141,12773.73%
RCL211029P000810002021-10-27 3:52PM EDT81.000.700.681.010.00-3341272.17%
RCL211029P000820002021-10-28 9:44AM EDT82.001.081.101.40+0.12+12.50%4460374.41%
RCL211029P000830002021-10-27 3:58PM EDT83.001.431.381.880.00-13676871.78%
RCL211029P000840002021-10-28 9:30AM EDT84.002.001.862.44+0.17+9.29%31,51671.29%
RCL211029P000850002021-10-28 9:43AM EDT85.003.052.613.05+0.49+19.14%11,04473.93%
RCL211029P000860002021-10-28 9:30AM EDT86.003.183.403.90+0.18+6.00%140479.83%
RCL211029P000870002021-10-27 3:33PM EDT87.003.724.204.800.00-3834385.06%
RCL211029P000880002021-10-27 3:15PM EDT88.004.455.205.700.00-410993.85%
RCL211029P000890002021-10-26 9:59AM EDT89.003.756.006.700.00-229798.73%
RCL211029P000900002021-10-28 9:39AM EDT90.006.956.957.60+0.85+13.93%3335104.00%
RCL211029P000910002021-10-22 10:12AM EDT91.005.408.058.550.00-4138115.14%
RCL211029P000920002021-10-27 3:56PM EDT92.008.608.959.550.00-186120.70%
RCL211029P000930002021-10-14 3:40PM EDT93.006.849.8010.500.00-361121.68%
RCL211029P000940002021-10-05 10:55AM EDT94.005.3010.6511.500.00-132123.24%
RCL211029P000950002021-10-27 10:03AM EDT95.0010.5512.0012.550.00-1050148.24%
RCL211029P000960002021-10-11 12:52PM EDT96.008.7512.8513.800.00--10160.25%
RCL211029P001000002021-09-29 12:37PM EDT100.0010.7017.0017.550.00--0186.82%
RCL211029P001050002021-09-29 11:37AM EDT105.0014.4522.0022.500.00--0219.14%