UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
93.27+1.64 (+1.79%)
At close: 4:03PM EST
In the money
Show:ListStraddle
Callsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL210305C000500002021-02-16 10:38AM EST50.0021.9541.2046.000.00-53269.53%
RCL210305C000550002021-02-04 9:53AM EST55.0017.2036.2041.000.00-22233.20%
RCL210305C000600002021-02-26 10:38AM EST60.0030.8931.2036.00+2.83+10.09%65199.80%
RCL210305C000610002021-02-22 9:34AM EST61.0018.3030.2035.000.00-38193.36%
RCL210305C000620002021-02-04 9:32AM EST62.0010.3529.2034.000.00-11187.11%
RCL210305C000630002021-02-22 10:51AM EST63.0025.5028.2033.000.00-11180.86%
RCL210305C000635002021-02-17 9:36AM EST63.5010.1027.6532.500.00--3175.00%
RCL210305C000650002021-02-26 10:38AM EST65.0025.8126.2531.00-4.65-15.27%618171.09%
RCL210305C000660002021-01-29 3:44PM EST66.005.6725.2530.000.00-11165.04%
RCL210305C000670002021-02-22 10:23AM EST67.0018.1724.3029.000.00-123161.33%
RCL210305C000675002021-02-25 10:14AM EST67.5025.0524.2028.350.00-124168.55%
RCL210305C000680002021-02-25 9:36AM EST68.0029.2324.3026.650.00-214137.70%
RCL210305C000685002021-02-16 3:47PM EST68.507.7523.6527.150.00-1122171.09%
RCL210305C000690002021-02-22 3:36PM EST69.0016.7524.0025.350.00-21,071151.56%
RCL210305C000695002021-02-25 12:29PM EST69.5020.8023.5524.500.00-1529134.96%
RCL210305C000700002021-02-26 3:50PM EST70.0024.0122.9524.05+3.04+14.50%1568129.69%
RCL210305C000705002021-02-22 2:14PM EST70.5017.9821.9524.050.00-127126.95%
RCL210305C000710002021-02-25 12:29PM EST71.0019.3021.9023.100.00-1268124.22%
RCL210305C000715002021-02-25 10:14AM EST71.5021.0520.9523.100.00-27124.22%
RCL210305C000720002021-02-25 12:30PM EST72.0018.1021.1022.050.00-1190125.98%
RCL210305C000725002021-02-26 9:32AM EST72.5020.8020.4521.60+2.95+16.53%1461118.75%
RCL210305C000730002021-02-24 11:38AM EST73.0023.6819.7521.100.00-9271105.47%
RCL210305C000735002021-02-16 3:56PM EST73.504.4518.8021.900.00-1542136.72%
RCL210305C000740002021-02-26 12:01PM EST74.0019.0018.4021.55+3.00+18.75%532140.63%
RCL210305C000745002021-02-26 3:35PM EST74.5019.2018.1019.95+5.05+35.69%187108.11%
RCL210305C000750002021-02-26 12:16PM EST75.0018.3717.6519.25+0.85+4.85%230598.44%
RCL210305C000755002021-02-26 2:02PM EST75.5017.5817.0019.05-1.54-8.05%1362102.83%
RCL210305C000760002021-02-26 12:52PM EST76.0016.4416.5018.60-0.51-3.01%1096102.25%
RCL210305C000765002021-02-26 3:59PM EST76.5017.0716.0019.10+0.82+5.05%133128.81%
RCL210305C000770002021-02-26 9:54AM EST77.0014.5515.9517.25-3.07-17.42%5133100.59%
RCL210305C000775002021-02-24 12:24PM EST77.5017.7915.2016.650.00-450883.59%
RCL210305C000780002021-02-25 12:57PM EST78.0011.1014.5016.700.00-13695.21%
RCL210305C000785002021-02-26 2:03PM EST78.5014.8513.9516.35+5.20+53.89%31495.70%
RCL210305C000790002021-02-26 2:02PM EST79.0014.0713.7515.20+2.62+22.88%319080.86%
RCL210305C000800002021-02-26 3:37PM EST80.0013.7512.8514.30+3.77+37.78%4490982.91%
RCL210305C000810002021-02-25 12:32PM EST81.009.3011.6013.950.00-32188.48%
RCL210305C000815002021-02-25 12:32PM EST81.508.9011.0013.600.00-146186.82%
RCL210305C000820002021-02-26 2:21PM EST82.0010.6210.6512.90+0.41+4.02%244982.72%
RCL210305C000830002021-02-26 3:17PM EST83.0010.819.6012.20-2.89-21.09%109082.32%
RCL210305C000850002021-02-26 3:46PM EST85.009.458.309.50+1.82+23.85%14344570.26%
RCL210305C000880002021-02-26 3:59PM EST88.006.855.757.00+6.85-3211365.63%
RCL210305C000890002021-02-26 3:07PM EST89.006.005.106.35+6.00-211167.38%
RCL210305C000900002021-02-26 3:55PM EST90.005.244.855.50+0.94+21.86%6411,21670.12%
RCL210305C000910002021-02-26 3:57PM EST91.004.854.254.85+4.85-627369.87%
RCL210305C000915002021-02-26 3:57PM EST91.504.454.054.60+4.45-1114171.24%
RCL210305C000920002021-02-26 3:57PM EST92.004.303.754.20+4.30-1224669.68%
RCL210305C000925002021-02-26 3:51PM EST92.504.123.403.75+4.12-1756966.85%
RCL210305C000930002021-02-26 3:59PM EST93.003.433.203.75+3.43-15010770.12%
RCL210305C000935002021-02-26 3:55PM EST93.503.442.293.50+3.44-224262.99%
RCL210305C000940002021-02-26 4:00PM EST94.002.982.443.20+2.98-2322066.26%
RCL210305C000950002021-02-26 3:59PM EST95.002.551.772.81+0.30+13.33%7351,35763.94%
RCL210305C000960002021-02-26 3:31PM EST96.002.111.262.46+2.11-412962.65%
RCL210305C000965002021-02-26 3:59PM EST96.502.041.042.33+2.04-743062.45%
RCL210305C000970002021-02-26 3:55PM EST97.001.970.802.15+1.97-33961.18%
RCL210305C000975002021-02-26 11:43AM EST97.501.661.642.14+1.66-512674.22%
RCL210305C000980002021-02-26 4:00PM EST98.001.551.521.79+1.55-13210872.12%
RCL210305C000985002021-02-26 3:41PM EST98.501.500.641.73+1.50-4063.82%
RCL210305C000990002021-02-26 3:55PM EST99.001.491.071.57+1.49-42270.31%
RCL210305C001000002021-02-26 3:58PM EST100.001.201.051.23+0.14+13.21%2,97999871.48%
RCL210305C001010002021-02-26 3:49PM EST101.001.100.241.15+1.10-49763.77%
RCL210305C001020002021-02-26 3:42PM EST102.000.900.361.07+0.90-35269.39%
RCL210305C001030002021-02-25 12:18PM EST103.000.550.600.83+0.55--274.22%
RCL210305C001040002021-02-26 2:44PM EST104.000.520.170.72+0.52-14868.46%
RCL210305C001050002021-02-26 3:56PM EST105.000.560.490.62-0.04-6.67%4123377.30%
RCL210305C001100002021-02-26 2:16PM EST110.000.260.220.27+0.26-3716080.66%
RCL210305C001150002021-02-26 3:56PM EST115.000.200.020.50+0.20-3715498.24%
RCL210305C001200002021-02-26 12:30PM EST120.000.200.000.15+0.20-19192.38%
Putsfor5 March 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL210305P000400002021-01-22 2:21PM EST40.000.250.001.280.00-4040401.37%
RCL210305P000450002021-02-22 3:01PM EST45.000.010.000.200.00-842257.03%
RCL210305P000500002021-02-26 3:14PM EST50.000.050.001.03-0.04-44.44%532293.55%
RCL210305P000550002021-02-24 11:03AM EST55.000.060.000.080.00-1222170.31%
RCL210305P000600002021-02-25 2:00PM EST60.000.140.010.250.00-383170.31%
RCL210305P000610002021-02-16 3:53PM EST61.000.520.001.370.00-1116225.78%
RCL210305P000620002021-02-25 9:37AM EST62.000.050.000.620.00-134184.77%
RCL210305P000625002021-02-22 9:31AM EST62.500.160.000.680.00-1013185.16%
RCL210305P000630002021-02-19 2:02PM EST63.000.270.001.410.00-336213.09%
RCL210305P000635002021-02-26 2:05PM EST63.500.040.001.11-0.04-50.00%1015198.34%
RCL210305P000640002021-02-26 1:25PM EST64.000.070.000.12+0.01+16.67%984132.03%
RCL210305P000650002021-02-26 1:01PM EST65.000.040.000.07-0.02-33.33%282118.75%
RCL210305P000660002021-02-26 11:00AM EST66.000.080.000.10-0.01-11.11%5236119.53%
RCL210305P000670002021-02-23 11:27AM EST67.000.030.001.090.00-1320174.80%
RCL210305P000675002021-02-23 11:09AM EST67.500.050.000.650.00-2534153.32%
RCL210305P000680002021-02-24 11:29AM EST68.000.060.030.110.00-1160115.63%
RCL210305P000685002021-02-26 1:25PM EST68.500.080.000.93-0.07-46.67%128159.38%
RCL210305P000690002021-02-25 9:54AM EST69.000.430.000.930.00-215156.25%
RCL210305P000695002021-02-22 2:46PM EST69.500.070.000.930.00-1629153.32%
RCL210305P000700002021-02-25 1:54PM EST70.000.130.000.130.00-1840105.08%
RCL210305P000705002021-02-26 3:54PM EST70.500.200.001.31+0.16+400.00%1137159.86%
RCL210305P000710002021-02-24 11:29AM EST71.000.010.000.520.00-151127.34%
RCL210305P000715002021-02-23 2:33PM EST71.500.050.001.320.00-1432153.81%
RCL210305P000720002021-02-23 12:47PM EST72.000.150.000.410.00-551116.41%
RCL210305P000725002021-02-26 9:42AM EST72.500.090.001.33-0.11-55.00%136147.85%
RCL210305P000730002021-02-22 3:10PM EST73.000.250.000.530.00-119116.99%
RCL210305P000735002021-02-26 2:33PM EST73.500.120.030.97-0.01-7.69%250131.74%
RCL210305P000740002021-02-25 3:56PM EST74.000.130.001.330.00-234138.48%
RCL210305P000745002021-02-23 10:21AM EST74.500.480.001.340.00-313135.64%
RCL210305P000750002021-02-26 2:34PM EST75.000.130.070.17-0.13-50.00%3122191.41%
RCL210305P000755002021-02-26 11:41AM EST75.500.150.001.36-0.10-40.00%130129.98%
RCL210305P000760002021-02-26 3:38PM EST76.000.140.020.22-0.11-44.00%218186.72%
RCL210305P000765002021-02-23 2:32PM EST76.500.240.001.370.00-1518124.12%
RCL210305P000770002021-02-26 9:32AM EST77.000.120.020.23-0.13-52.00%216482.62%
RCL210305P000775002021-02-26 2:13PM EST77.500.200.001.39-0.14-41.18%526118.46%
RCL210305P000780002021-02-26 3:51PM EST78.000.150.000.90-0.11-42.31%1984102.64%
RCL210305P000785002021-02-26 11:31AM EST78.500.250.000.26-0.15-37.50%174276.17%
RCL210305P000790002021-02-26 9:50AM EST79.000.240.060.30-0.17-41.46%17578.71%
RCL210305P000800002021-02-26 3:43PM EST80.000.220.050.24-0.28-56.00%403,99570.70%
RCL210305P000810002021-02-26 1:50PM EST81.000.270.070.35-0.43-61.43%1611371.29%
RCL210305P000815002021-02-26 2:14PM EST81.500.380.250.36-0.20-34.48%73475.00%
RCL210305P000820002021-02-26 3:49PM EST82.000.300.290.37-0.33-52.38%14437273.83%
RCL210305P000830002021-02-26 3:49PM EST83.000.350.240.52+0.35-6815771.09%
RCL210305P000850002021-02-26 3:55PM EST85.000.600.560.86+0.60-4046,82173.19%
RCL210305P000880002021-02-26 3:57PM EST88.001.151.081.44+1.15-26223469.82%
RCL210305P000890002021-02-26 3:11PM EST89.001.521.041.87+1.52-2323967.38%
RCL210305P000900002021-02-26 4:00PM EST90.001.851.651.90-1.03-35.76%3203,57867.09%
RCL210305P000910002021-02-26 3:59PM EST91.002.181.842.55+2.18-2001467.97%
RCL210305P000915002021-02-26 12:22PM EST91.502.422.102.75+2.42-1112768.46%
RCL210305P000920002021-02-26 3:21PM EST92.002.612.322.83+2.61-10312666.92%
RCL210305P000925002021-02-26 3:58PM EST92.502.712.563.20+2.71-1112968.46%
RCL210305P000930002021-02-26 3:57PM EST93.002.803.103.20+2.80-2967568.95%
RCL210305P000935002021-02-26 3:57PM EST93.503.143.253.50+3.14-586868.26%
RCL210305P000940002021-02-26 3:54PM EST94.003.453.403.75+3.45-26566.75%
RCL210305P000950002021-02-26 3:38PM EST95.004.103.754.35+4.10-14648664.60%
RCL210305P000960002021-02-26 10:40AM EST96.006.054.555.00+6.05-4666.70%
RCL210305P000965002021-02-26 10:21AM EST96.507.354.855.30+7.35-111466.06%
RCL210305P000970002021-02-26 3:30PM EST97.005.755.156.15+5.75-131771.36%
RCL210305P000975002021-02-26 12:14PM EST97.505.855.456.00+5.85-31165.04%
RCL210305P000980002021-02-26 9:30AM EST98.007.255.757.00+7.25-1171.92%
RCL210305P000985002021-02-26 9:32AM EST98.506.756.106.85+6.75-1665.38%
RCL210305P000990002021-02-26 10:38AM EST99.008.606.557.30+8.60-7867.09%
RCL210305P001000002021-02-26 10:40AM EST100.009.207.408.05+9.20-103867.48%
RCL210305P001010002021-02-26 10:40AM EST101.0010.058.058.90+10.05-3065.38%
RCL210305P001020002021-02-26 11:12AM EST102.0010.858.9010.25+10.85-11073.63%
RCL210305P001030002021-02-26 9:32AM EST103.0010.459.8011.10+10.45-1074.41%
RCL210305P001040002021-02-26 1:08PM EST104.0012.2510.6011.95+12.25-5072.56%
RCL210305P001050002021-02-26 1:08PM EST105.0013.1511.5512.80+13.15-5172.66%
RCL210305P001100002021-02-25 2:08PM EST110.0018.5015.9517.30+18.50--398.34%