RCL - Royal Caribbean Cruises Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL191115C000900002019-09-09 10:47AM EST90.0020.8516.7020.000.00-220.00%
RCL191115C000950002019-10-21 11:41AM EST95.0018.0216.4520.150.00-20193.26%
RCL191115C001000002019-11-06 9:49AM EST100.0013.3013.2013.750.00-1066.80%
RCL191115C001040002019-10-31 1:46PM EST104.005.389.209.750.00-2048.83%
RCL191115C001050002019-11-11 10:17AM EST105.008.978.158.800.00-3051.37%
RCL191115C001070002019-11-01 9:23AM EST107.004.006.206.850.00-2045.41%
RCL191115C001080002019-11-01 9:53AM EST108.004.055.455.800.00-18036.13%
RCL191115C001090002019-11-11 9:50AM EST109.004.954.404.850.00-9034.38%
RCL191115C001100002019-11-12 11:20AM EST110.004.633.453.800.00-3025.59%
RCL191115C001110002019-11-07 10:22AM EST111.004.532.612.790.00-3019.53%
RCL191115C001120002019-11-07 1:07PM EST112.003.351.782.020.00-20022.66%
RCL191115C001130002019-11-13 10:58AM EST113.001.001.081.22-0.79-44.13%2019.92%
RCL191115C001140002019-11-13 10:34AM EST114.000.480.600.68-0.47-49.47%20019.83%
RCL191115C001150002019-11-13 10:17AM EST115.000.280.270.31-0.27-49.09%15019.19%
RCL191115C001160002019-11-13 10:45AM EST116.000.090.100.13-0.19-67.86%13019.43%
RCL191115C001170002019-11-11 3:14PM EST117.000.160.020.070.00-1021.39%
RCL191115C001180002019-11-12 1:38PM EST118.000.080.000.150.00-4031.45%
RCL191115C001190002019-11-08 12:35PM EST119.000.140.000.090.00-1032.42%
RCL191115C001200002019-11-06 11:35AM EST120.000.090.010.060.00-20034.18%
RCL191115C001210002019-10-30 9:53AM EST121.000.200.000.030.00-1033.99%
RCL191115C001220002019-11-08 12:31PM EST122.000.050.000.030.00-10037.89%
RCL191115C001250002019-11-07 9:59AM EST125.000.060.000.030.00-20048.83%
RCL191115C001300002019-11-07 9:59AM EST130.000.020.000.030.00-40060.16%
RCL191115C001350002019-11-07 9:50AM EST135.000.040.000.030.00-20075.00%
RCL191115C001400002019-10-29 2:06PM EST140.000.030.000.030.00--088.28%
Putsfor15 November 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL191115P000700002019-10-21 2:59PM EST70.000.030.000.030.00-20196.88%
RCL191115P000750002019-10-30 8:37AM EST75.000.050.000.030.00-10170.31%
RCL191115P000800002019-10-30 12:47PM EST80.000.030.000.030.00-650145.31%
RCL191115P000850002019-10-30 12:47PM EST85.000.070.000.030.00-500121.88%
RCL191115P000900002019-10-17 9:44AM EST90.000.320.000.030.00-20100.00%
RCL191115P000950002019-11-07 10:58AM EST95.000.010.000.030.00-1,205079.69%
RCL191115P000990002019-11-04 3:49PM EST99.000.110.000.040.00-7064.84%
RCL191115P001000002019-11-07 9:59AM EST100.000.100.000.030.00-40058.59%
RCL191115P001010002019-11-04 11:19AM EST101.000.130.000.050.00-130058.59%
RCL191115P001020002019-11-08 9:43AM EST102.000.120.000.080.00-1057.81%
RCL191115P001030002019-11-05 3:09PM EST103.000.100.000.120.00-10057.03%
RCL191115P001040002019-11-05 10:55AM EST104.000.190.000.180.00-1056.25%
RCL191115P001050002019-11-11 3:29PM EST105.000.040.010.240.00-101054.88%
RCL191115P001060002019-11-08 10:25AM EST106.000.150.000.300.00-1051.56%
RCL191115P001070002019-11-11 10:05AM EST107.000.110.000.070.00-27039.26%
RCL191115P001080002019-11-12 11:59AM EST108.000.070.040.090.00-111036.13%
RCL191115P001090002019-11-11 3:46PM EST109.000.160.060.100.00-7031.64%
RCL191115P001100002019-11-13 10:21AM EST110.000.160.090.14+0.04+33.33%4028.71%
RCL191115P001110002019-11-08 10:25AM EST111.000.700.190.240.00-1027.15%
RCL191115P001120002019-11-13 10:34AM EST112.000.540.370.40+0.06+12.50%10025.44%
RCL191115P001130002019-11-13 11:29AM EST113.000.670.650.72-0.01-1.47%22025.29%
RCL191115P001140002019-11-12 11:47AM EST114.001.071.071.130.00-15023.78%
RCL191115P001150002019-11-12 11:23AM EST115.001.511.751.870.00-11026.76%
RCL191115P001170002019-11-07 3:00PM EST117.003.603.403.700.00--036.48%
RCL191115P001180002019-10-25 9:17AM EST118.008.604.354.700.00--042.87%
RCL191115P001200002019-09-25 8:50AM EST120.0012.438.959.300.00--0128.08%
RCL191115P001250002019-09-20 10:47AM EST125.0013.5013.4014.300.00--7156.79%
RCL191115P001300002019-10-21 2:59PM EST130.0018.5016.2016.750.00--087.89%