UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.08+1.07 (+1.70%)
As of 01:08PM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230203C000350002023-01-13 9:32AM EST35.0026.5429.0029.300.00-21266.41%
RCL230203C000430002023-01-30 11:37AM EST43.0020.9021.0021.200.00-13156.25%
RCL230203C000440002023-01-27 3:45PM EST44.0020.2020.0020.250.00-21164.06%
RCL230203C000450002022-12-27 11:50AM EST45.007.1518.8519.100.00--1139.06%
RCL230203C000460002023-01-13 11:32AM EST46.0017.2518.0018.150.00-15156.25%
RCL230203C000470002023-01-20 10:38AM EST47.0015.0517.0517.300.00-66154.69%
RCL230203C000480002023-01-30 2:40PM EST48.0015.4616.0016.200.00-26115.63%
RCL230203C000490002023-01-27 11:23AM EST49.0014.6415.0015.200.00-332109.38%
RCL230203C000500002023-01-30 2:43PM EST50.0013.4014.0014.150.00-4101121.88%
RCL230203C000510002023-01-30 3:10PM EST51.0012.4513.0513.200.00-344105.47%
RCL230203C000520002023-01-31 9:47AM EST52.0011.9012.0512.20+2.59+27.82%25297.66%
RCL230203C000530002023-01-31 12:05PM EST53.0011.3011.0011.15+0.43+3.96%2517796.88%
RCL230203C000540002023-01-31 9:55AM EST54.0010.1010.0010.15-0.38-3.63%117488.67%
RCL230203C000550002023-01-30 2:09PM EST55.008.599.009.250.00-24875.00%
RCL230203C000560002023-01-27 3:45PM EST56.008.378.008.250.00-207467.19%
RCL230203C000570002023-01-31 10:49AM EST57.006.977.107.25+0.59+9.25%6012668.75%
RCL230203C000575002023-01-30 2:23PM EST57.506.056.556.750.00-3660.74%
RCL230203C000580002023-01-31 10:03AM EST58.005.476.106.25-0.44-7.45%24360.55%
RCL230203C000590002023-01-31 11:47AM EST59.005.135.205.30-0.31-5.70%353859.96%
RCL230203C000600002023-01-30 2:37PM EST60.003.874.204.350.00-55652.73%
RCL230203C000610002023-01-27 1:38PM EST61.003.503.353.550.00-15553.81%
RCL230203C000620002023-01-30 3:43PM EST62.002.472.602.68+0.16+6.93%213451.37%
RCL230203C000630002023-01-31 12:46PM EST63.002.021.931.98+0.50+32.89%5525250.78%
RCL230203C000640002023-01-31 12:53PM EST64.001.361.361.38+0.17+14.29%3455550.10%
RCL230203C000650002023-01-31 11:47AM EST65.000.890.910.96+0.13+17.11%1691,71050.88%
RCL230203C000660002023-01-31 11:38AM EST66.000.680.590.61+0.16+30.77%411,18150.10%
RCL230203C000670002023-01-31 12:06PM EST67.000.420.360.38+0.05+13.51%2229450.20%
RCL230203C000680002023-01-31 11:53AM EST68.000.220.210.23-0.08-26.67%2129950.59%
RCL230203C000690002023-01-31 12:06PM EST69.000.150.120.14-0.01-6.25%169950.59%
RCL230203C000700002023-01-31 12:20PM EST70.000.090.070.090.00-221,33651.95%
RCL230203C000710002023-01-31 11:00AM EST71.000.060.040.06-0.02-25.00%375353.52%
RCL230203C000720002023-01-31 12:36PM EST72.000.040.030.040.00-1611656.25%
RCL230203C000730002023-01-31 12:39PM EST73.000.020.020.03-0.01-33.33%333158.59%
RCL230203C000740002023-01-31 11:28AM EST74.000.010.010.02-0.01-50.00%124359.38%
RCL230203C000750002023-01-27 2:58PM EST75.000.050.000.020.00-408260.94%
RCL230203C000760002023-01-30 3:20PM EST76.000.010.000.030.00-10117568.75%
RCL230203C000770002023-01-30 11:15AM EST77.000.010.000.030.00-224773.44%
RCL230203C000780002023-01-27 2:25PM EST78.000.020.000.030.00-212378.13%
RCL230203C000790002023-01-27 9:54AM EST79.000.020.000.030.00-404082.03%
RCL230203C000800002023-01-26 12:06PM EST80.000.020.000.030.00--9985.94%
RCL230203C000810002023-01-25 12:08PM EST81.000.020.000.020.00--4685.94%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230203P000350002023-01-06 3:29PM EST35.000.080.000.010.00-1817196.88%
RCL230203P000390002023-01-12 11:01AM EST39.000.190.000.010.00-18162.50%
RCL230203P000400002023-01-26 10:23AM EST40.000.020.000.010.00-122156.25%
RCL230203P000410002023-01-27 12:24PM EST41.000.010.000.020.00-315159.38%
RCL230203P000420002023-01-09 2:45PM EST42.000.240.000.020.00-1619153.13%
RCL230203P000430002023-01-12 11:41AM EST43.000.130.000.030.00-218150.00%
RCL230203P000440002023-01-12 11:01AM EST44.000.300.000.020.00-128137.50%
RCL230203P000450002023-01-18 11:53AM EST45.000.080.000.020.00-390128.13%
RCL230203P000460002023-01-23 9:30AM EST46.000.030.000.030.00-1129128.13%
RCL230203P000470002023-01-20 11:28AM EST47.000.070.000.020.00-1068115.63%
RCL230203P000480002023-01-31 10:17AM EST48.000.010.000.03-0.01-50.00%291112.50%
RCL230203P000485002023-01-23 2:55PM EST48.500.020.000.030.00--2109.38%
RCL230203P000490002023-01-20 12:21PM EST49.000.110.000.030.00-350104.69%
RCL230203P000500002023-01-24 3:44PM EST50.000.030.000.030.00-1714198.44%
RCL230203P000510002023-01-24 12:39PM EST51.000.030.000.030.00-522790.63%
RCL230203P000520002023-01-27 1:41PM EST52.000.020.000.030.00-718984.38%
RCL230203P000530002023-01-31 10:20AM EST53.000.020.000.03-0.02-50.00%117477.34%
RCL230203P000540002023-01-31 10:54AM EST54.000.020.010.030.00-512773.44%
RCL230203P000550002023-01-31 12:01PM EST55.000.010.010.03-0.02-66.67%1111066.41%
RCL230203P000560002023-01-31 12:29PM EST56.000.030.020.03-0.03-50.00%2214861.33%
RCL230203P000570002023-01-31 11:01AM EST57.000.030.030.05-0.06-66.67%339158.59%
RCL230203P000575002023-01-31 10:54AM EST57.500.060.050.06-0.05-45.45%157558.20%
RCL230203P000580002023-01-31 11:20AM EST58.000.060.060.07-0.10-62.50%57355.86%
RCL230203P000590002023-01-31 10:18AM EST59.000.150.100.12-0.09-37.50%354853.91%
RCL230203P000600002023-01-31 12:44PM EST60.000.180.180.20-0.24-57.14%1366652.34%
RCL230203P000610002023-01-31 12:44PM EST61.000.310.290.33-0.34-52.31%171,24550.29%
RCL230203P000620002023-01-31 12:33PM EST62.000.550.510.56-0.45-45.00%619350.29%
RCL230203P000630002023-01-31 12:36PM EST63.000.820.850.87-0.52-38.81%2739950.20%
RCL230203P000640002023-01-31 12:47PM EST64.001.251.261.30-0.52-29.38%5126750.10%
RCL230203P000650002023-01-31 12:35PM EST65.001.801.821.87-0.58-24.37%2126250.49%
RCL230203P000660002023-01-30 11:35AM EST66.002.732.462.530.00-2910650.10%
RCL230203P000670002023-01-31 11:29AM EST67.003.253.203.35-0.30-8.45%4752.73%
RCL230203P000680002023-01-31 11:49AM EST68.004.204.054.15-0.65-13.40%9350.59%
RCL230203P000690002023-01-30 3:59PM EST69.005.954.955.100.00-1255.08%
RCL230203P000700002023-01-31 10:22AM EST70.006.305.956.10+0.10+1.61%31655.08%
RCL230203P000710002023-01-30 10:12AM EST71.006.956.857.050.00-1564.84%
RCL230203P000720002023-01-26 12:00PM EST72.008.007.808.050.00--371.48%