UK markets open in 7 hours 34 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
36.02-4.12 (-10.26%)
At close: 04:04PM EDT
36.30 +0.28 (+0.78%)
After hours: 07:23PM EDT
In the money
Show:ListStraddle
Calls
1 July 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
19.650.00-11220.000.010.00-45968
-----23.500.020.00-3030
12.20-4.95-28.86%3124.00-----
17.250.00-1124.500.02+0.01+100.00%2298
13.400.00-1125.000.030.00-1895
-----25.500.02-0.05-71.43%2050
10.35-0.95-8.41%1526.000.03+0.02+200.00%3550
9.65-1.35-12.27%1126.50-----
13.100.00-3327.000.020.00-127
-----27.500.04+0.01+33.33%304
-----28.000.04+0.02+100.00%8513
-----28.500.050.00-22
11.900.00-1129.000.03+0.01+50.00%1833
11.300.00-1129.500.03-0.01-25.00%1935
10.800.00-10430.000.05+0.03+150.00%45260
6.700.00--230.500.14+0.11+366.67%11437
4.75-1.15-19.49%3131.000.08+0.05+166.67%123101
8.950.00-2231.500.10+0.08+400.00%14130
4.55-4.25-48.30%21432.000.13+0.11+550.00%216212
4.15-0.85-17.00%1032.500.20+0.18+900.00%861
3.00-4.80-61.54%6533.000.21+0.16+320.00%244423
8.150.00-2033.500.28+0.10+55.56%10256
2.26-5.39-70.46%9934.000.44+0.37+528.57%367460
1.98-5.72-74.29%26134.500.52+0.47+940.00%22873
1.67-5.25-75.87%2926735.000.70+0.59+536.36%128311
1.38-5.17-78.93%3918935.500.97+0.80+470.59%374467
1.03-5.57-84.39%9321436.001.17+1.01+631.25%1,5151,473
0.76-4.74-86.18%1224436.501.18+1.06+883.33%329180
0.61-3.38-84.71%30535937.001.86+1.59+588.89%164359
0.44-2.70-85.99%4521237.501.96+1.61+460.00%47768
0.29-3.16-91.59%24162238.002.50+2.05+455.56%258134
0.23-2.09-90.09%59426038.502.46+1.95+382.35%39125
0.15-1.95-92.86%10929039.003.19+2.53+383.33%42358
0.10-1.52-93.83%1215139.503.50+2.63+302.30%34667
0.07-1.33-95.00%9051,04540.004.13+3.02+272.07%130795
0.06-1.00-94.34%2132540.504.30+2.91+209.35%20224
0.04-0.75-94.94%991,33841.005.05+3.75+288.46%42170
0.05-0.65-92.86%13988741.505.00+3.31+195.86%31116
0.03-0.44-93.62%7352,10742.005.80+4.30+286.67%798
0.03-0.45-93.75%4048242.506.35+3.63+133.46%1158
0.03-0.22-88.00%12769343.006.15+3.92+175.78%227
0.03-0.18-85.71%4414943.502.520.00-123
0.02-0.13-86.67%4241544.002.830.00-837
0.03-0.09-75.00%210744.508.25+4.75+135.71%56
0.02-0.08-80.00%338945.004.750.00-1563
0.080.00-88345545.509.40-0.55-5.53%51
0.050.00-16622146.009.050.00-3227
0.02-0.03-60.00%1128446.506.700.00-11
0.01-0.03-75.00%809547.0010.98+5.53+101.47%547
0.01-0.05-83.33%1226347.505.500.00-12
0.02-0.01-33.33%1023948.0011.90+5.80+95.08%2198
0.01-0.05-83.33%212748.508.350.00-11
0.01-0.01-50.00%13520649.008.000.00-2210
0.02-0.01-33.33%15049.50-----
0.01-0.01-50.00%234150.0013.80+4.00+40.82%22839
0.010.00-28951.0010.200.00-118
0.010.00-817352.0011.160.00-28
0.020.00-45,15253.0016.510.00-18
0.020.00-5712554.0018.550.00-118
0.020.00-10021155.0014.700.00-219
0.010.00-4812056.0010.140.00-163
0.060.00-62757.0020.90+4.78+29.65%18
0.010.00-311258.0017.550.00-316
0.010.00-11759.0023.15-0.10-0.43%17
0.020.00-64860.0023.94+4.31+21.96%318
0.060.00-113161.005.400.00--0
2.180.00-13162.006.500.00-729
0.080.00-15363.007.150.00-111
0.020.00-506664.0026.800.00-16
0.020.00-8387965.009.050.00-11
0.030.00-35035366.00-----
0.020.00-758867.0029.850.00-10
0.010.00-245970.0033.70+20.07+147.25%10
0.010.00-525371.0035.03+1.36+4.04%12
0.020.00-422872.00-----
0.020.00-1127673.00-----
0.020.00-230774.00-----
0.010.00-228175.00-----
0.010.00-2039980.0023.200.00-10
0.010.00-119985.0048.090.00-20
0.010.00-2137490.0038.670.00-10