UK Markets close in 41 mins

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.73-2.50 (-6.21%)
As of 10:49AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220812C000200002022-08-04 10:32AM EDT20.0018.9517.9518.650.00-18460.55%
RCL220812C000225002022-08-03 9:33AM EDT22.5015.1015.6015.700.00-11359.38%
RCL220812C000230002022-08-02 3:38PM EDT23.0013.8015.0515.250.00-15346.88%
RCL220812C000240002022-08-08 9:34AM EDT24.0016.8514.0014.250.00-19317.58%
RCL220812C000245002022-08-04 10:38AM EDT24.5013.8013.5013.750.00-12305.86%
RCL220812C000250002022-08-05 9:55AM EDT25.0014.5012.9513.250.00-24289.45%
RCL220812C000255002022-08-08 9:42AM EDT25.5015.6012.5012.750.00-21282.81%
RCL220812C000260002022-07-22 10:27AM EDT26.0010.0011.9512.300.00-33271.88%
RCL220812C000265002022-08-04 10:34AM EDT26.5012.3511.5011.750.00--1260.55%
RCL220812C000270002022-08-03 1:21PM EDT27.0011.7511.0511.250.00-19254.10%
RCL220812C000275002022-08-02 9:41AM EDT27.508.4010.5010.750.00--3239.06%
RCL220812C000280002022-08-09 10:21AM EDT28.0010.2010.1010.25-2.95-22.43%314236.52%
RCL220812C000285002022-08-02 11:26AM EDT28.508.809.509.700.00--1214.26%
RCL220812C000290002022-08-08 11:45AM EDT29.0011.559.009.250.00-33207.81%
RCL220812C000295002022-08-08 10:33AM EDT29.5012.458.558.750.00-12201.37%
RCL220812C000300002022-08-09 10:01AM EDT30.008.308.008.25-2.60-23.85%131187.50%
RCL220812C000305002022-08-08 10:05AM EDT30.5010.657.507.750.00-12177.54%
RCL220812C000310002022-08-08 2:36PM EDT31.009.357.057.300.00-261174.02%
RCL220812C000315002022-08-03 9:31AM EDT31.506.206.606.800.00-110166.80%
RCL220812C000320002022-08-08 11:23AM EDT32.009.606.106.250.00-566153.71%
RCL220812C000325002022-08-02 3:54PM EDT32.504.575.605.800.00-44146.48%
RCL220812C000330002022-08-08 3:55PM EDT33.007.315.205.350.00-875144.14%
RCL220812C000335002022-08-09 9:34AM EDT33.505.654.654.80+2.05+56.94%56128.52%
RCL220812C000340002022-08-05 2:19PM EDT34.005.974.154.350.00-417120.70%
RCL220812C000345002022-08-09 10:19AM EDT34.503.903.753.90-2.90-42.65%319116.60%
RCL220812C000350002022-08-09 10:04AM EDT35.003.403.353.45-2.05-37.61%7422111.91%
RCL220812C000355002022-08-08 2:37PM EDT35.505.032.923.000.00-1163105.08%
RCL220812C000360002022-08-09 10:14AM EDT36.002.692.552.70-1.96-42.15%2797104.88%
RCL220812C000365002022-08-09 9:46AM EDT36.502.752.182.28-1.50-35.29%2088899.22%
RCL220812C000370002022-08-09 9:32AM EDT37.002.041.841.94-1.76-46.32%828795.90%
RCL220812C000375002022-08-09 10:25AM EDT37.501.551.521.62-2.30-59.74%88292.48%
RCL220812C000380002022-08-09 10:21AM EDT38.001.301.251.34-1.48-53.24%2822290.23%
RCL220812C000385002022-08-09 10:32AM EDT38.501.021.011.09-1.42-58.20%2538188.09%
RCL220812C000390002022-08-09 10:09AM EDT39.000.910.790.86-1.05-53.57%13357385.35%
RCL220812C000395002022-08-09 10:26AM EDT39.500.650.620.68-1.04-61.54%734,74784.08%
RCL220812C000400002022-08-09 10:21AM EDT40.000.530.470.52-0.91-63.19%211,04182.23%
RCL220812C000405002022-08-09 10:13AM EDT40.500.380.350.41-0.76-66.67%769381.45%
RCL220812C000410002022-08-09 10:30AM EDT41.000.290.270.31-0.65-69.15%10650981.25%
RCL220812C000415002022-08-09 9:45AM EDT41.500.230.200.25-0.63-73.26%3217981.64%
RCL220812C000420002022-08-09 10:18AM EDT42.000.180.150.17-0.42-70.00%5744880.27%
RCL220812C000425002022-08-09 10:14AM EDT42.500.130.110.14-0.36-73.47%3720381.25%
RCL220812C000430002022-08-09 9:39AM EDT43.000.170.090.10-0.21-55.26%310781.64%
RCL220812C000435002022-08-09 9:55AM EDT43.500.100.070.08-0.20-66.67%82883.20%
RCL220812C000440002022-08-09 10:01AM EDT44.000.070.050.06-0.15-68.18%7324383.20%
RCL220812C000445002022-08-09 10:18AM EDT44.500.050.040.05-0.12-70.59%5426285.16%
RCL220812C000450002022-08-09 10:01AM EDT45.000.050.030.04-0.07-58.33%2045785.94%
RCL220812C000455002022-08-09 10:28AM EDT45.500.040.030.04-0.06-60.00%3041090.63%
RCL220812C000460002022-08-08 3:53PM EDT46.000.060.020.030.00-18923389.84%
RCL220812C000465002022-08-09 10:18AM EDT46.500.030.020.03-0.02-40.00%148993.75%
RCL220812C000470002022-08-09 10:14AM EDT47.000.020.010.03-0.03-60.00%504495.31%
RCL220812C000475002022-08-08 2:22PM EDT47.500.050.010.030.00-224098.44%
RCL220812C000480002022-08-08 10:53AM EDT48.000.100.010.030.00-7114103.13%
RCL220812C000485002022-08-02 9:49AM EDT48.500.060.010.020.00-2080103.13%
RCL220812C000490002022-08-08 10:04AM EDT49.000.040.000.030.00-584106.25%
RCL220812C000495002022-08-08 1:37PM EDT49.500.020.000.030.00-129109.38%
RCL220812C000500002022-08-08 3:28PM EDT50.000.020.000.030.00-247416112.50%
RCL220812C000550002022-08-05 1:39PM EDT55.000.020.000.020.00-127137.50%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220812P000200002022-08-03 10:55AM EDT20.000.020.000.010.00-18533218.75%
RCL220812P000225002022-08-01 3:28PM EDT22.500.050.000.020.00--637193.75%
RCL220812P000230002022-08-01 12:17PM EDT23.000.050.000.020.00-1356187.50%
RCL220812P000240002022-08-02 10:56AM EDT24.000.040.000.020.00-2281171.88%
RCL220812P000245002022-08-03 2:59PM EDT24.500.020.000.020.00-5050162.50%
RCL220812P000250002022-08-05 11:23AM EDT25.000.010.000.020.00-1084156.25%
RCL220812P000255002022-08-04 11:36AM EDT25.500.010.000.030.00-921157.81%
RCL220812P000260002022-08-04 10:45AM EDT26.000.020.000.030.00-1054150.00%
RCL220812P000265002022-08-05 3:42PM EDT26.500.020.000.020.00-33233137.50%
RCL220812P000270002022-08-08 12:32PM EDT27.000.020.000.030.00-114137.50%
RCL220812P000275002022-08-03 12:57PM EDT27.500.030.000.030.00-2150129.69%
RCL220812P000280002022-08-09 10:19AM EDT28.000.020.010.02-0.03-60.00%10115123.44%
RCL220812P000285002022-08-09 9:37AM EDT28.500.020.010.03-0.03-60.00%131121.88%
RCL220812P000290002022-08-08 3:45PM EDT29.000.020.010.030.00-2167114.06%
RCL220812P000295002022-08-08 1:42PM EDT29.500.020.020.030.00-3040111.72%
RCL220812P000300002022-08-09 10:16AM EDT30.000.030.020.03+0.01+50.00%26411104.69%
RCL220812P000305002022-08-05 3:38PM EDT30.500.030.030.040.00-26156103.91%
RCL220812P000310002022-08-09 10:14AM EDT31.000.040.030.04+0.01+33.33%257896.88%
RCL220812P000315002022-08-08 12:09PM EDT31.500.020.040.050.00-1994.53%
RCL220812P000320002022-08-09 9:32AM EDT32.000.050.050.06+0.01+25.00%713090.63%
RCL220812P000325002022-08-08 1:58PM EDT32.500.050.070.080.00-102689.06%
RCL220812P000330002022-08-09 10:11AM EDT33.000.110.090.10+0.07+175.00%4326085.94%
RCL220812P000335002022-08-09 10:34AM EDT33.500.120.120.13+0.06+100.00%35883.59%
RCL220812P000340002022-08-09 10:29AM EDT34.000.150.160.17+0.07+87.50%1744081.64%
RCL220812P000345002022-08-08 2:30PM EDT34.500.080.210.230.00-1341879.88%
RCL220812P000350002022-08-09 10:32AM EDT35.000.280.270.29+0.16+133.33%2428777.34%
RCL220812P000355002022-08-09 10:22AM EDT35.500.370.330.38+0.24+184.62%3612874.61%
RCL220812P000360002022-08-09 10:19AM EDT36.000.450.450.49+0.27+150.00%2635573.44%
RCL220812P000365002022-08-09 10:18AM EDT36.500.560.570.62+0.32+133.33%5217971.09%
RCL220812P000370002022-08-09 10:28AM EDT37.000.740.730.78+0.46+164.29%5152169.34%
RCL220812P000375002022-08-09 10:27AM EDT37.500.940.900.96+0.56+147.37%6412166.31%
RCL220812P000380002022-08-09 10:32AM EDT38.001.151.111.17+0.68+144.68%10945663.18%
RCL220812P000385002022-08-09 9:55AM EDT38.501.241.401.45+0.66+113.79%6043662.40%
RCL220812P000390002022-08-09 10:21AM EDT39.001.701.641.73+0.94+123.68%9015257.03%
RCL220812P000395002022-08-09 9:51AM EDT39.501.801.992.06+0.90+100.00%9963453.81%
RCL220812P000400002022-08-09 10:21AM EDT40.002.352.342.44+1.17+99.15%3121653.91%
RCL220812P000405002022-08-09 10:00AM EDT40.502.652.672.82+1.21+84.03%156544.14%
RCL220812P000410002022-08-09 10:10AM EDT41.003.013.153.25+1.46+94.19%17500.00%
RCL220812P000415002022-08-09 10:30AM EDT41.503.553.553.65+1.57+79.29%9400.00%
RCL220812P000420002022-08-09 10:08AM EDT42.004.153.954.10+2.23+116.15%4330.00%
RCL220812P000425002022-08-05 1:06PM EDT42.504.554.454.60+1.75+62.50%560.00%
RCL220812P000430002022-08-09 9:44AM EDT43.004.104.855.05+1.00+32.26%3140.00%
RCL220812P000440002022-08-08 11:44AM EDT44.003.665.856.000.00-740.00%
RCL220812P000445002022-08-05 11:24AM EDT44.505.156.356.500.00-110.00%
RCL220812P000450002022-08-08 3:22PM EDT45.004.906.807.050.00-250.00%
RCL220812P000455002022-08-08 9:34AM EDT45.504.657.307.450.00-220.00%
RCL220812P000460002022-08-04 10:22AM EDT46.007.157.808.000.00-330.00%
RCL220812P000465002022-08-03 12:34PM EDT46.507.758.258.450.00-340.00%
RCL220812P000470002022-08-04 10:45AM EDT47.008.608.709.000.00-1100.00%
RCL220812P000475002022-08-09 10:09AM EDT47.509.559.259.50+1.20+14.37%140.00%
RCL220812P000480002022-08-08 12:59PM EDT48.007.719.759.950.00-120.00%
RCL220812P000485002022-08-05 9:32AM EDT48.5010.1010.3010.550.00-100.00%
RCL220812P000490002022-08-05 3:13PM EDT49.009.2010.7511.000.00-290.00%
RCL220812P000495002022-08-09 9:46AM EDT49.5010.6511.3011.50+0.45+4.41%1100.00%
RCL220812P000500002022-08-08 9:44AM EDT50.008.9811.7511.950.00-1140.00%
RCL220812P000550002022-08-09 10:16AM EDT55.0016.9516.8017.00+3.05+21.94%220.00%