RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230602C000400002023-05-04 10:41AM EDT40.0031.1040.7041.150.00--0392.97%
RCL230602C000500002023-05-03 1:26PM EDT50.0018.3530.6531.250.00-11303.52%
RCL230602C000510002023-05-18 1:28PM EDT51.0028.5529.7030.250.00-11175.00%
RCL230602C000550002023-05-30 10:06AM EDT55.0025.2525.7026.250.00-11150.00%
RCL230602C000560002023-05-17 10:06AM EDT56.0022.9524.7525.200.00--0140.63%
RCL230602C000570002023-05-24 11:08AM EDT57.0019.9023.6524.250.00--2232.03%
RCL230602C000580002023-05-19 9:52AM EDT58.0021.8522.7023.200.00-11213.67%
RCL230602C000600002023-05-17 9:49AM EDT60.0018.7220.7521.300.00-16153.91%
RCL230602C000610002023-05-23 12:19PM EDT61.0019.2019.7520.300.00-12146.09%
RCL230602C000620002023-05-19 2:11PM EDT62.0017.1518.6519.250.00-34184.77%
RCL230602C000630002023-05-26 3:05PM EDT63.0015.7617.7018.300.00-29121.09%
RCL230602C000640002023-05-26 3:20PM EDT64.0015.0116.7517.30+0.20+1.35%19124.22%
RCL230602C000650002023-05-26 12:55PM EDT65.0013.4715.7516.300.00-8111117.19%
RCL230602C000660002023-05-30 10:17AM EDT66.0015.0014.7015.200.00-148142.58%
RCL230602C000670002023-05-30 12:58PM EDT67.0013.3413.7514.250.00-34294.53%
RCL230602C000680002023-05-26 3:14PM EDT68.0010.7512.7513.300.00-4096.09%
RCL230602C000690002023-05-31 9:43AM EDT69.0011.1511.8512.30-0.15-1.33%11799.80%
RCL230602C000700002023-05-30 9:43AM EDT70.0010.5510.7511.300.00-59082.42%
RCL230602C000710002023-05-26 3:44PM EDT71.008.029.8010.300.00-496480.86%
RCL230602C000720002023-05-31 12:05PM EDT72.007.138.859.20+0.39+5.79%83168.75%
RCL230602C000730002023-05-31 9:32AM EDT73.007.757.758.30+0.59+8.24%13462.11%
RCL230602C000740002023-05-30 3:44PM EDT74.006.156.857.250.00-134659.18%
RCL230602C000750002023-05-30 9:38AM EDT75.005.485.856.300.00-15055.08%
RCL230602C000760002023-05-31 10:23AM EDT76.003.354.905.30-1.09-24.55%413464.84%
RCL230602C000770002023-05-31 3:15PM EDT77.003.544.054.40-0.27-7.09%2911250.88%
RCL230602C000780002023-05-31 3:59PM EDT78.003.253.103.40+0.69+26.95%3420450.78%
RCL230602C000790002023-05-31 2:29PM EDT79.002.252.332.61+0.38+20.32%79240648.83%
RCL230602C000800002023-05-31 3:59PM EDT80.001.661.611.70+0.36+27.69%11668139.55%
RCL230602C000810002023-05-31 3:59PM EDT81.001.111.001.11+0.28+33.73%25840838.38%
RCL230602C000820002023-05-31 3:30PM EDT82.000.570.550.64+0.08+16.33%14030536.57%
RCL230602C000830002023-05-31 3:54PM EDT83.000.320.290.38+0.07+28.00%2319637.50%
RCL230602C000840002023-05-31 3:34PM EDT84.000.160.140.21+0.02+14.29%6631138.09%
RCL230602C000850002023-05-31 3:56PM EDT85.000.090.070.100.00-26037.70%
RCL230602C000860002023-05-31 3:55PM EDT86.000.040.040.050.00-6931938.48%
RCL230602C000870002023-05-31 12:37PM EDT87.000.020.010.06-0.03-60.00%311845.90%
RCL230602C000880002023-05-31 3:54PM EDT88.000.010.000.03-0.01-50.00%1546.09%
RCL230602C000890002023-05-31 12:01PM EDT89.000.020.000.03+0.01+100.00%54251.17%
RCL230602C000900002023-05-26 3:34PM EDT90.000.010.000.030.00-55350.78%
RCL230602C000930002023-05-24 3:31PM EDT93.000.040.000.030.00--164.06%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230602P000450002023-05-01 11:23AM EDT45.000.160.000.020.00--1231.25%
RCL230602P000500002023-05-30 11:26AM EDT50.000.010.000.030.00-1104201.56%
RCL230602P000510002023-05-22 9:50AM EDT51.000.040.000.030.00-111193.75%
RCL230602P000520002023-04-28 12:33PM EDT52.000.580.000.080.00-11209.38%
RCL230602P000530002023-05-05 10:24AM EDT53.000.290.000.020.00-17171.88%
RCL230602P000540002023-05-11 10:53AM EDT54.000.130.000.020.00-811165.63%
RCL230602P000550002023-05-16 9:55AM EDT55.000.060.000.020.00-257156.25%
RCL230602P000560002023-04-28 9:55AM EDT56.001.230.000.040.00-56162.50%
RCL230602P000570002023-05-15 9:59AM EDT57.000.100.000.050.00-129159.38%
RCL230602P000590002023-05-24 3:31PM EDT59.000.030.000.020.00-18131.25%
RCL230602P000600002023-05-26 9:41AM EDT60.000.030.000.020.00-135125.00%
RCL230602P000610002023-05-25 9:42AM EDT61.000.170.000.050.00-19131.25%
RCL230602P000620002023-05-17 2:19PM EDT62.000.070.000.080.00-14132.81%
RCL230602P000630002023-05-26 3:42PM EDT63.000.020.000.020.00-7173106.25%
RCL230602P000640002023-05-26 12:32PM EDT64.000.030.000.050.00-128111.72%
RCL230602P000650002023-05-26 3:11PM EDT65.000.020.000.03-0.01-33.33%15298.44%
RCL230602P000660002023-05-31 2:24PM EDT66.000.010.000.02-0.01-50.00%586487.50%
RCL230602P000670002023-05-31 3:05PM EDT67.000.010.010.020.00-215385.94%
RCL230602P000680002023-05-31 1:49PM EDT68.000.020.010.02-0.05-71.43%511980.47%
RCL230602P000690002023-05-31 1:56PM EDT69.000.020.010.020.00-63075.00%
RCL230602P000700002023-05-31 3:54PM EDT70.000.010.010.02-0.02-66.67%329268.75%
RCL230602P000710002023-05-30 1:08PM EDT71.000.040.020.030.00-38667.19%
RCL230602P000720002023-05-31 1:50PM EDT72.000.050.020.03-0.14-73.68%119260.94%
RCL230602P000730002023-05-31 11:27AM EDT73.000.040.020.04-0.05-55.56%241,50156.25%
RCL230602P000740002023-05-31 3:04PM EDT74.000.060.040.06-0.06-50.00%733754.30%
RCL230602P000750002023-05-31 3:56PM EDT75.000.070.030.08-0.09-56.25%4227051.95%
RCL230602P000760002023-05-31 3:58PM EDT76.000.110.080.12-0.15-57.69%7720049.02%
RCL230602P000770002023-05-31 3:24PM EDT77.000.170.110.18-0.21-55.26%2520745.80%
RCL230602P000780002023-05-31 3:55PM EDT78.000.250.200.28-0.24-48.98%1191,53743.07%
RCL230602P000790002023-05-31 3:59PM EDT79.000.410.360.44-0.30-42.25%13628940.43%
RCL230602P000800002023-05-31 3:55PM EDT80.000.650.610.69-0.65-50.00%349438.09%
RCL230602P000810002023-05-31 3:36PM EDT81.001.201.021.10-0.53-30.64%2441637.01%
RCL230602P000820002023-05-31 3:50PM EDT82.001.781.461.68-0.43-19.46%32436.91%
RCL230602P000830002023-05-31 2:15PM EDT83.002.742.132.41-0.31-10.16%5437.50%
RCL230602P000850002023-05-30 9:50AM EDT85.004.203.904.250.00-111246.78%
RCL230602P000860002023-05-23 9:35AM EDT86.006.604.805.250.00--154.30%
RCL230602P000870002023-05-22 1:26PM EDT87.007.155.806.30+1.00+16.26%1065.23%
RCL230602P000880002023-05-24 11:33AM EDT88.0010.756.807.350.00-1075.98%
RCL230602P000900002023-05-22 10:25AM EDT90.009.858.809.200.00-7077.15%