Australia markets close in 4 hours 30 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
49.13+1.74 (+3.67%)
At close: 4:03PM EDT

49.35 +0.25 (0.51%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Callsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL200807C000250002020-07-28 10:16AM EDT25.0026.0523.9024.400.00-39300.00%
RCL200807C000300002020-08-03 12:55PM EDT30.0017.4518.2019.800.00-26421.09%
RCL200807C000350002020-08-03 12:55PM EDT35.0012.4513.0014.900.00-25327.34%
RCL200807C000400002020-08-03 12:17PM EDT40.009.258.959.30+1.93+26.37%1338149.61%
RCL200807C000410002020-08-03 2:36PM EDT41.008.157.608.95+1.40+20.74%16130.47%
RCL200807C000420002020-08-03 11:12AM EDT42.007.406.708.15+2.75+59.14%127139.26%
RCL200807C000430002020-08-04 9:44AM EDT43.005.906.057.35+0.90+18.00%259152.93%
RCL200807C000435002020-08-03 9:33AM EDT43.504.005.606.900.00-23148.54%
RCL200807C000440002020-08-04 12:10PM EDT44.005.205.155.40+2.19+72.76%1410988.67%
RCL200807C000445002020-08-04 9:50AM EDT44.504.604.655.95+1.40+43.75%225134.38%
RCL200807C000450002020-08-04 2:16PM EDT45.004.834.154.55+1.91+65.41%3910883.98%
RCL200807C000455002020-08-04 10:29AM EDT45.504.353.754.05+1.26+40.78%510881.45%
RCL200807C000460002020-08-04 10:33AM EDT46.003.753.303.60+1.30+53.06%304678.13%
RCL200807C000465002020-08-04 9:38AM EDT46.503.352.893.20+0.95+39.58%294177.44%
RCL200807C000470002020-08-04 3:28PM EDT47.002.952.522.89+1.06+56.08%6224979.88%
RCL200807C000475002020-08-04 2:29PM EDT47.502.721.982.43+1.10+67.90%15122769.92%
RCL200807C000480002020-08-04 3:47PM EDT48.002.001.922.11+0.50+33.33%19532778.42%
RCL200807C000485002020-08-04 12:42PM EDT48.501.801.621.81+0.61+51.26%10131678.03%
RCL200807C000490002020-08-04 3:45PM EDT49.001.401.371.47+0.32+29.63%51720076.37%
RCL200807C000495002020-08-04 3:52PM EDT49.501.301.131.28+0.46+54.76%13318677.54%
RCL200807C000500002020-08-04 3:51PM EDT50.000.950.921.16+0.25+35.71%1,6401,41679.98%
RCL200807C000505002020-08-04 3:56PM EDT50.500.800.730.88+0.20+33.33%17325376.76%
RCL200807C000510002020-08-04 3:55PM EDT51.000.650.620.83+0.15+30.00%70759181.45%
RCL200807C000515002020-08-04 3:54PM EDT51.500.470.490.61+0.06+14.63%27318978.91%
RCL200807C000520002020-08-04 3:55PM EDT52.000.460.360.55+0.11+31.43%3,20422080.08%
RCL200807C000525002020-08-04 3:58PM EDT52.500.320.310.41-0.06-15.79%64920480.08%
RCL200807C000530002020-08-04 3:45PM EDT53.000.240.220.30-0.01-4.00%85450377.93%
RCL200807C000535002020-08-04 3:46PM EDT53.500.190.170.24-0.08-29.63%2328378.52%
RCL200807C000540002020-08-04 3:51PM EDT54.000.150.130.18-0.05-25.00%36660478.13%
RCL200807C000550002020-08-04 3:40PM EDT55.000.100.080.12-0.05-33.33%22265580.47%
RCL200807C000560002020-08-04 3:11PM EDT56.000.140.010.09+0.02+16.67%369578.91%
RCL200807C000565002020-08-04 3:31PM EDT56.500.100.000.270.00-3149101.17%
RCL200807C000570002020-08-04 11:55AM EDT57.000.060.010.07-0.05-45.45%5322584.38%
RCL200807C000575002020-08-04 10:30AM EDT57.500.170.000.09+0.07+70.00%18489.84%
RCL200807C000580002020-08-04 1:38PM EDT58.000.090.020.05+0.01+12.50%7617190.63%
RCL200807C000590002020-08-04 1:27PM EDT59.000.070.020.12-0.01-12.50%5181110.16%
RCL200807C000600002020-08-04 3:47PM EDT60.000.020.020.07-0.06-75.00%35176110.16%
RCL200807C000610002020-08-04 10:17AM EDT61.000.110.011.25+0.04+57.14%224206.84%
RCL200807C000615002020-08-04 2:17PM EDT61.500.060.010.290.00-10319149.22%
RCL200807C000620002020-08-04 1:32PM EDT62.000.050.000.09-0.01-16.67%1331125.00%
RCL200807C000625002020-08-04 1:38PM EDT62.500.050.000.09-0.07-58.33%1133128.13%
RCL200807C000630002020-08-03 11:51AM EDT63.000.010.000.080.00-247129.69%
RCL200807C000635002020-08-04 10:29AM EDT63.500.010.010.05-0.03-75.00%1918128.13%
RCL200807C000640002020-07-31 10:23AM EDT64.000.050.000.160.00-183151.56%
RCL200807C000650002020-08-04 2:10PM EDT65.000.010.000.06-0.03-75.00%3167137.50%
RCL200807C000700002020-08-04 12:53PM EDT70.000.060.000.04+0.02+50.00%21161159.38%
RCL200807C000750002020-07-24 1:33PM EDT75.000.040.000.04-0.07-63.64%1027185.94%
RCL200807C000800002020-08-03 2:25PM EDT80.000.030.000.040.00-5097209.38%
Putsfor7 August 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL200807P000250002020-07-27 10:48AM EDT25.000.040.000.010.00-773262.50%
RCL200807P000300002020-08-04 2:29PM EDT30.000.020.010.020.00-56416218.75%
RCL200807P000350002020-08-04 10:14AM EDT35.000.010.000.07-0.03-75.00%7369173.44%
RCL200807P000400002020-08-04 3:19PM EDT40.000.060.030.06-0.06-50.00%23405116.41%
RCL200807P000410002020-08-04 1:15PM EDT41.000.070.000.24-0.07-50.00%41644125.00%
RCL200807P000420002020-08-04 3:59PM EDT42.000.080.080.11-0.17-68.00%36412106.25%
RCL200807P000430002020-08-04 3:33PM EDT43.000.130.110.12-0.22-62.86%4684597.27%
RCL200807P000435002020-08-04 3:20PM EDT43.500.160.110.15-0.21-56.76%3016492.97%
RCL200807P000440002020-08-04 3:20PM EDT44.000.190.130.17-0.34-64.15%5276689.45%
RCL200807P000445002020-08-04 3:56PM EDT44.500.190.170.21-0.43-69.35%6625987.70%
RCL200807P000450002020-08-04 3:53PM EDT45.000.240.220.26-0.50-67.57%49090086.13%
RCL200807P000455002020-08-04 3:55PM EDT45.500.300.260.31-0.51-62.96%7021683.01%
RCL200807P000460002020-08-04 3:03PM EDT46.000.430.340.40-0.60-58.25%931,31782.42%
RCL200807P000465002020-08-04 3:34PM EDT46.500.500.410.50-0.72-59.02%24119680.57%
RCL200807P000470002020-08-04 3:50PM EDT47.000.590.540.63-0.82-58.16%17186880.57%
RCL200807P000475002020-08-04 3:56PM EDT47.500.730.670.78-0.96-56.80%21625379.59%
RCL200807P000480002020-08-04 3:50PM EDT48.000.850.850.97-1.02-54.55%21495079.88%
RCL200807P000485002020-08-04 3:59PM EDT48.501.091.041.18-1.15-51.34%9428479.49%
RCL200807P000490002020-08-04 3:51PM EDT49.001.341.251.42-1.22-47.66%27040278.91%
RCL200807P000495002020-08-04 3:57PM EDT49.501.611.511.94-1.39-46.33%1969585.94%
RCL200807P000500002020-08-04 3:55PM EDT50.001.941.791.98-1.31-40.31%2481,15878.52%
RCL200807P000505002020-08-04 2:03PM EDT50.502.102.102.33-1.65-44.00%2518479.20%
RCL200807P000510002020-08-04 1:42PM EDT51.002.532.462.67-1.59-38.59%3066679.59%
RCL200807P000515002020-08-03 1:18PM EDT51.503.002.833.05-1.80-37.50%214180.18%
RCL200807P000520002020-08-04 9:53AM EDT52.003.493.203.45-1.51-30.20%2728580.08%
RCL200807P000525002020-08-04 11:38AM EDT52.503.683.603.95-2.97-44.66%738283.59%
RCL200807P000530002020-08-04 9:54AM EDT53.003.754.054.30-3.35-47.18%2619782.03%
RCL200807P000535002020-08-03 12:51PM EDT53.506.304.504.800.00-223486.13%
RCL200807P000540002020-08-04 2:06PM EDT54.004.804.955.35-1.89-28.25%224992.38%
RCL200807P000550002020-08-04 10:59AM EDT55.006.155.906.35-1.54-20.03%67177101.56%
RCL200807P000560002020-08-04 9:53AM EDT56.006.696.807.45-1.68-20.07%41125112.89%
RCL200807P000565002020-07-28 9:41AM EDT56.507.476.809.000.00-145146.88%
RCL200807P000570002020-07-31 11:25AM EDT57.008.856.509.150.00-678212.11%
RCL200807P000575002020-08-03 11:28AM EDT57.5010.858.209.200.00-654137.89%
RCL200807P000580002020-08-04 11:47AM EDT58.008.358.809.05-1.15-12.11%714297.66%
RCL200807P000590002020-07-29 9:32AM EDT59.008.409.5510.450.00-111123.83%
RCL200807P000600002020-07-31 3:19PM EDT60.0011.4110.6011.300.00-361121.09%
RCL200807P000610002020-08-03 9:35AM EDT61.0014.0011.7012.350.00-12146.09%
RCL200807P000620002020-08-04 10:15AM EDT62.0012.5012.5513.35-1.20-8.76%414136.72%
RCL200807P000630002020-07-31 9:52AM EDT63.0013.8313.5514.400.00-212151.17%
RCL200807P000640002020-07-29 12:08PM EDT64.0014.8513.9515.50+1.38+10.24%103236.72%
RCL200807P000650002020-08-03 10:46AM EDT65.0018.6015.5016.300.00-624137.50%
RCL200807P000700002020-08-03 11:21AM EDT70.0023.5020.3021.500.00-324167.19%
RCL200807P000750002020-07-31 10:05AM EDT75.0025.8524.3027.350.00-209415.43%
RCL200807P000800002020-07-28 12:59PM EDT80.0028.4529.4031.650.00-26382.81%