UK Markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
79.09-2.09 (-2.57%)
At close: 04:03PM EST
79.05 -0.04 (-0.05%)
After hours: 07:57PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220128C000500002022-01-05 10:26AM EST50.0032.3030.2031.40+5.72+21.52%11297.56%
RCL220128C000600002022-01-05 10:26AM EST60.0022.2919.5521.45+5.38+31.82%11192.09%
RCL220128C000660002021-12-21 12:07PM EST66.0012.7714.1515.650.00--1158.15%
RCL220128C000690002021-12-28 9:36AM EST69.0011.2511.6512.600.00-13140.23%
RCL220128C000700002022-01-04 12:30PM EST70.0012.7711.0011.800.00-38139.94%
RCL220128C000710002021-12-20 9:39AM EST71.005.249.5511.050.00-11128.17%
RCL220128C000720002022-01-05 12:14PM EST72.0010.738.5011.35+1.98+22.63%68136.67%
RCL220128C000730002021-12-23 11:13AM EST73.008.417.2510.600.00-129127.25%
RCL220128C000740002022-01-05 3:55PM EST74.008.177.608.65-1.72-17.39%218122.85%
RCL220128C000750002022-01-05 3:11PM EST75.006.906.907.60-1.48-17.66%226116.16%
RCL220128C000760002021-12-30 1:21PM EST76.005.316.256.800.00-115112.70%
RCL220128C000770002022-01-04 9:35AM EST77.007.455.656.200.00-325111.62%
RCL220128C000780002022-01-04 9:30AM EST78.006.175.005.500.00-257108.06%
RCL220128C000790002022-01-05 12:49PM EST79.004.904.354.95+1.85+60.66%315105.52%
RCL220128C000800002022-01-05 3:29PM EST80.003.853.854.35-1.20-23.76%14106103.42%
RCL220128C000810002022-01-04 9:59AM EST81.004.653.403.800.00-540101.61%
RCL220128C000820002022-01-05 2:53PM EST82.003.002.853.45-0.80-21.05%1745100.20%
RCL220128C000830002022-01-05 2:48PM EST83.002.702.512.75-0.90-25.00%484396.24%
RCL220128C000840002022-01-05 3:50PM EST84.002.422.162.39-0.44-15.38%167995.31%
RCL220128C000850002022-01-05 3:00PM EST85.001.831.802.05-0.64-25.91%2115993.65%
RCL220128C000860002022-01-05 3:38PM EST86.001.611.532.15-0.50-23.70%28998.19%
RCL220128C000870002022-01-05 12:46PM EST87.001.491.291.47+0.01+0.68%116791.75%
RCL220128C000880002022-01-05 12:36PM EST88.001.331.081.29-0.18-11.92%42491.75%
RCL220128C000890002022-01-05 12:36PM EST89.001.110.901.32-0.20-15.27%17994.92%
RCL220128C000900002022-01-05 2:25PM EST90.000.750.740.90-0.35-31.82%522790.14%
RCL220128C000910002022-01-05 9:30AM EST91.001.040.610.97+0.10+10.64%12593.95%
RCL220128C000920002022-01-05 11:37AM EST92.000.680.511.00-0.04-5.56%32797.36%
RCL220128C000950002022-01-05 11:37AM EST95.000.390.270.42-0.03-7.14%329790.43%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220128P000500002021-12-30 10:08AM EST50.000.300.030.390.00-2870181.25%
RCL220128P000550002021-12-27 1:10PM EST55.000.440.060.330.00-152146.48%
RCL220128P000580002021-12-27 10:01AM EST58.000.650.020.250.00-111119.92%
RCL220128P000590002021-12-29 9:34AM EST59.000.500.070.350.00-2020123.83%
RCL220128P000600002021-12-31 10:54AM EST60.000.470.070.350.00-113117.97%
RCL220128P000620002021-12-23 3:27PM EST62.000.720.070.300.00-12103.52%
RCL220128P000630002021-12-23 2:18PM EST63.000.850.100.500.00-17108.40%
RCL220128P000640002021-12-27 10:51AM EST64.000.860.260.320.00-220101.56%
RCL220128P000650002022-01-05 2:48PM EST65.000.320.310.36-0.06-15.79%13327498.93%
RCL220128P000660002022-01-05 2:46PM EST66.000.350.360.49+0.01+2.94%102798.63%
RCL220128P000670002021-12-30 12:25PM EST67.001.000.420.480.00--393.75%
RCL220128P000680002022-01-04 10:43AM EST68.000.410.490.560.00-11691.31%
RCL220128P000690002022-01-03 2:41PM EST69.000.670.580.650.00-61188.96%
RCL220128P000700002022-01-03 11:11AM EST70.000.800.670.760.00-417586.52%
RCL220128P000710002021-12-31 11:29AM EST71.001.750.810.950.00-11685.79%
RCL220128P000720002022-01-05 3:08PM EST72.001.020.951.05+0.02+2.00%121482.62%
RCL220128P000730002022-01-04 10:19AM EST73.000.861.121.250.00-722280.91%
RCL220128P000740002022-01-03 1:09PM EST74.001.501.312.510.00-31793.36%
RCL220128P000750002022-01-05 9:42AM EST75.000.931.541.67-0.72-43.64%111176.37%
RCL220128P000760002022-01-05 3:38PM EST76.001.791.812.31+0.47+35.61%11879.00%
RCL220128P000770002022-01-05 3:02PM EST77.002.161.103.95+0.61+39.35%727080.52%
RCL220128P000780002022-01-05 3:38PM EST78.002.442.452.69+0.41+20.20%43071.09%
RCL220128P000790002022-01-05 3:11PM EST79.003.002.863.10+0.90+42.86%134669.29%
RCL220128P000800002022-01-05 3:36PM EST80.003.403.203.55+0.93+37.65%154765.97%
RCL220128P000850002021-12-29 10:45AM EST85.008.545.856.550.00-61857.18%
RCL220128P000880002022-01-04 9:54AM EST88.007.057.858.950.00-1339.06%
RCL220128P000890002022-01-03 3:30PM EST89.008.829.009.650.00-1150.00%
RCL220128P000900002021-12-28 3:59PM EST90.0012.549.1011.200.00-1166.89%
RCL220128P000950002021-12-21 10:22AM EST95.0019.0014.0015.900.00-120.00%