Australia markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.01-0.71 (-0.51%)
At close: 04:00PM EDT
139.01 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Callsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240405C000800002024-03-28 1:18PM EDT80.0058.0557.2560.30+14.60+33.60%11256.84%
RCL240405C001000002024-03-08 1:02PM EDT100.0027.5437.4040.650.00-1182.03%
RCL240405C001060002024-03-27 10:00AM EDT106.0031.9031.2034.650.00-11155.66%
RCL240405C001070002024-03-28 11:45AM EDT107.0031.8030.3033.50+8.77+38.08%112147.41%
RCL240405C001100002024-03-20 10:07AM EDT110.0020.5527.4030.350.00--1131.49%
RCL240405C001130002024-03-28 1:13PM EDT113.0024.5024.2527.55+1.37+5.92%757125.34%
RCL240405C001150002024-03-20 2:04PM EDT115.0018.4023.4025.000.00-21471.09%
RCL240405C001160002024-03-28 2:35PM EDT116.0022.1922.4524.90+10.05+82.78%35089.55%
RCL240405C001170002024-03-28 12:36PM EDT117.0020.9120.5024.35+1.85+9.71%205177.05%
RCL240405C001180002024-03-28 9:38AM EDT118.0021.5319.2522.75+0.74+3.56%15110.57%
RCL240405C001190002024-03-14 10:47AM EDT119.0012.8018.2520.650.00-1278.91%
RCL240405C001200002024-03-28 2:43PM EDT120.0018.0018.5520.00+1.47+8.89%74061.52%
RCL240405C001220002024-03-20 12:26PM EDT122.0011.2715.0019.250.00-16104.54%
RCL240405C001230002024-03-26 3:40PM EDT123.0014.9815.3517.600.00-52560.60%
RCL240405C001240002024-03-28 3:39PM EDT124.0014.4114.5015.95+7.36+104.40%28370.26%
RCL240405C001250002024-03-22 11:16AM EDT125.0013.8012.5016.25+2.57+22.89%12651.17%
RCL240405C001260002024-03-27 2:01PM EDT126.0014.9412.4515.300.00-3413461.57%
RCL240405C001270002024-03-25 3:27PM EDT127.0010.4710.5513.500.00-58570.65%
RCL240405C001280002024-03-27 1:37PM EDT128.0012.739.5512.350.00-22664.04%
RCL240405C001290002024-03-28 9:37AM EDT129.0010.509.5011.00+0.55+5.53%16153.66%
RCL240405C001300002024-03-28 12:35PM EDT130.009.168.709.85-0.90-8.95%124947.07%
RCL240405C001310002024-03-28 3:48PM EDT131.007.927.808.85+0.59+8.05%21943.51%
RCL240405C001320002024-03-27 2:40PM EDT132.008.867.008.700.00-33154.00%
RCL240405C001330002024-03-27 3:52PM EDT133.006.755.556.90-0.55-7.53%13437.11%
RCL240405C001340002024-03-27 3:16PM EDT134.006.104.756.100.00-159536.48%
RCL240405C001350002024-03-28 2:33PM EDT135.004.163.855.10-2.39-36.49%109732.40%
RCL240405C001360002024-03-28 1:28PM EDT136.003.003.604.35-1.97-39.64%418431.64%
RCL240405C001370002024-03-28 3:58PM EDT137.003.393.203.40-0.76-18.31%11410627.66%
RCL240405C001380002024-03-28 3:47PM EDT138.002.702.592.87-1.35-33.33%5021328.49%
RCL240405C001390002024-03-28 3:57PM EDT139.002.212.072.20-1.16-34.42%1029926.73%
RCL240405C001400002024-03-28 3:52PM EDT140.001.661.631.72-0.82-33.06%5218826.44%
RCL240405C001410002024-03-28 3:56PM EDT141.001.251.211.33-1.07-46.12%1887526.39%
RCL240405C001420002024-03-28 3:57PM EDT142.000.990.891.00-0.44-30.77%578026.22%
RCL240405C001430002024-03-28 3:51PM EDT143.000.650.640.73-0.45-40.91%5913126.00%
RCL240405C001440002024-03-28 3:59PM EDT144.000.530.410.55-0.43-44.79%145426.34%
RCL240405C001450002024-03-28 3:59PM EDT145.000.370.330.44-0.40-51.95%4,43918327.30%
RCL240405C001460002024-03-28 2:13PM EDT146.000.210.180.30-0.38-64.41%42926.95%
RCL240405C001470002024-03-28 1:31PM EDT147.000.120.090.20-0.58-82.86%101526.66%
RCL240405C001480002024-03-27 1:00PM EDT148.000.470.050.140.00-2326.86%
RCL240405C001490002024-03-27 2:45PM EDT149.000.280.020.080.00-2126.07%
RCL240405C001500002024-03-28 2:29PM EDT150.000.050.010.04-0.10-66.67%416825.00%
RCL240405C001525002024-03-28 1:35PM EDT152.500.020.000.10-0.04-66.67%5134.38%
RCL240405C001550002024-03-26 12:53PM EDT155.000.210.000.330.00-12449.66%
RCL240405C001600002024-03-15 10:30AM EDT160.000.200.000.310.00--152.15%
Putsfor5 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240405P001000002024-03-21 2:32PM EDT100.000.090.000.300.00-22109.77%
RCL240405P001010002024-03-18 10:20AM EDT101.000.120.000.300.00--10106.84%
RCL240405P001050002024-03-25 10:38AM EDT105.000.010.000.300.00-2395.51%
RCL240405P001060002024-03-25 12:21PM EDT106.000.010.000.900.00-1415113.09%
RCL240405P001070002024-03-07 1:54PM EDT107.000.750.000.800.00--400107.23%
RCL240405P001080002024-03-26 3:33PM EDT108.000.050.000.300.00-21487.11%
RCL240405P001090002024-03-28 1:19PM EDT109.000.010.000.94-0.34-97.14%112104.40%
RCL240405P001100002024-03-21 2:32PM EDT110.000.160.000.300.00-63481.64%
RCL240405P001110002024-03-18 11:10AM EDT111.000.150.000.300.00-71778.91%
RCL240405P001120002024-03-28 9:56AM EDT112.000.020.000.03-0.01-33.33%141056.25%
RCL240405P001130002024-03-22 1:30PM EDT113.000.070.000.300.00-11873.63%
RCL240405P001140002024-03-14 3:42PM EDT114.000.440.000.300.00-11170.90%
RCL240405P001150002024-03-28 1:19PM EDT115.000.040.000.28-0.08-66.67%241167.38%
RCL240405P001160002024-03-21 11:02AM EDT116.000.220.000.040.00-51153.91%
RCL240405P001170002024-03-28 1:23PM EDT117.000.030.000.06-0.15-83.33%11154.49%
RCL240405P001180002024-03-28 3:21PM EDT118.000.030.000.10-0.12-80.00%556350.78%
RCL240405P001190002024-03-25 11:31AM EDT119.000.110.000.310.00-102658.11%
RCL240405P001200002024-03-28 11:51AM EDT120.000.070.000.15-0.04-36.36%856155.18%
RCL240405P001210002024-03-22 1:29PM EDT121.000.200.000.200.00-11655.47%
RCL240405P001220002024-03-21 1:46PM EDT122.000.290.000.270.00-2856.15%
RCL240405P001230002024-03-28 3:18PM EDT123.000.050.000.26-0.07-58.33%21652.93%
RCL240405P001240002024-03-27 12:56PM EDT124.000.050.010.270.00-13550.49%
RCL240405P001250002024-03-28 2:56PM EDT125.000.050.010.13-0.06-54.55%86741.02%
RCL240405P001260002024-03-28 2:01PM EDT126.000.220.010.17+0.08+57.14%13440.63%
RCL240405P001270002024-03-28 1:51PM EDT127.000.260.020.15+0.13+100.00%213137.01%
RCL240405P001280002024-03-28 3:53PM EDT128.000.080.030.10-0.16-66.67%713131.74%
RCL240405P001290002024-03-27 1:20PM EDT129.000.140.040.11+0.02+16.67%14829.79%
RCL240405P001300002024-03-28 3:52PM EDT130.000.110.080.13-0.07-38.89%2156028.22%
RCL240405P001310002024-03-28 3:33PM EDT131.000.200.120.18-0.08-28.57%6420527.64%
RCL240405P001320002024-03-28 3:38PM EDT132.000.290.180.250.00-3614727.00%
RCL240405P001330002024-03-28 3:21PM EDT133.000.430.300.50+0.08+22.86%32811829.83%
RCL240405P001340002024-03-28 3:28PM EDT134.000.610.420.54-0.05-7.58%686727.20%
RCL240405P001350002024-03-28 3:21PM EDT135.000.650.620.71-0.03-4.41%18110126.51%
RCL240405P001360002024-03-28 3:54PM EDT136.000.930.830.950.00-2717726.17%
RCL240405P001370002024-03-28 3:39PM EDT137.001.391.151.28-0.10-6.71%1206526.22%
RCL240405P001380002024-03-28 3:59PM EDT138.001.491.511.68-0.24-13.87%2093426.25%
RCL240405P001390002024-03-28 3:59PM EDT139.001.951.982.13-0.05-2.50%423526.00%
RCL240405P001400002024-03-28 2:57PM EDT140.003.082.482.68+0.45+17.11%307826.07%
RCL240405P001410002024-03-28 2:38PM EDT141.003.853.103.30+1.04+37.01%141926.12%
RCL240405P001420002024-03-27 3:02PM EDT142.003.703.754.05-0.35-8.64%23027.05%
RCL240405P001440002024-03-27 3:25PM EDT144.005.404.256.200.00-801636.91%
RCL240405P001450002024-03-27 3:20PM EDT145.006.305.357.150.00-301039.75%
RCL240405P001460002024-03-26 3:58PM EDT146.009.706.457.550.00-2032.72%