RCL - Royal Caribbean Cruises Ltd.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL200131C000950002020-01-27 11:37AM EST95.0022.6523.7027.350.00--5204.40%
RCL200131C001150002020-01-28 9:38AM EST115.005.455.406.90+0.85+18.48%-1163.72%
RCL200131C001160002020-01-27 12:14PM EST116.004.404.705.950.00--1958.50%
RCL200131C001170002020-01-28 10:43AM EST117.004.253.805.20+0.85+25.00%1257.72%
RCL200131C001180002020-01-28 9:48AM EST118.002.282.914.65+0.19+9.09%-360.28%
RCL200131C001190002020-01-28 10:59AM EST119.002.802.463.70+0.54+23.89%131553.27%
RCL200131C001200002020-01-28 10:55AM EST120.002.221.982.97+0.54+32.14%14950.05%
RCL200131C001210002020-01-28 1:19PM EST121.001.631.332.97+0.14+9.40%2360.21%
RCL200131C001220002020-01-28 1:08PM EST122.001.910.752.70+0.81+73.64%911363.87%
RCL200131C001230002020-01-28 11:23AM EST123.000.910.522.060.00-131759.13%
RCL200131C001240002020-01-28 9:55AM EST124.001.190.241.40+0.54+83.08%-8452.49%
RCL200131C001250002020-01-27 3:17PM EST125.000.610.101.41-0.08-11.59%31659.28%
RCL200131C001260002020-01-28 10:33AM EST126.000.400.021.11-0.14-25.93%6858.35%
RCL200131C001270002020-01-27 12:29PM EST127.000.930.011.010.00-301861.47%
RCL200131C001280002020-01-28 11:40AM EST128.000.410.000.86+0.16+64.00%13162.74%
RCL200131C001290002020-01-27 2:12PM EST129.000.320.020.450.00-260654.54%
RCL200131C001300002020-01-28 10:06AM EST130.000.130.100.87+0.06+85.71%288360.25%
RCL200131C001310002020-01-27 9:34AM EST131.001.490.290.790.00-3032766.65%
RCL200131C001320002020-01-28 1:11PM EST132.000.010.000.71-0.63-98.44%825363.18%
RCL200131C001330002020-01-23 1:28PM EST133.000.750.431.490.00-31138789.84%
RCL200131C001340002020-01-28 11:57AM EST134.000.140.320.50-0.31-68.89%203373.63%
RCL200131C001350002020-01-28 10:32AM EST135.000.010.150.40-0.09-90.00%1014970.41%
RCL200131C001360002020-01-23 9:50AM EST136.000.460.000.640.00-52376.56%
RCL200131C001370002020-01-27 9:48AM EST137.000.400.050.450.00-2775.88%
RCL200131C001380002020-01-23 9:50AM EST138.000.300.020.380.00-111975.78%
RCL200131C001390002020-01-22 10:36AM EST139.000.410.030.750.00-262691.02%
RCL200131C001400002020-01-23 12:37PM EST140.000.010.192.100.00-869126.07%
RCL200131C001410002020-01-22 10:22AM EST141.000.320.050.750.00-2398.54%
RCL200131C001420002020-01-13 9:53AM EST142.000.820.010.750.00-14100.78%
RCL200131C001430002020-01-27 1:33PM EST143.000.020.000.750.00--8103.81%
RCL200131C001440002020-01-22 10:36AM EST144.000.140.000.750.00-515107.13%
RCL200131C001450002020-01-21 9:57AM EST145.000.160.220.750.00-126116.80%
RCL200131C001460002020-01-21 11:47AM EST146.000.08-0.750.00--2133.30%
RCL200131C001500002020-01-13 1:27PM EST150.000.090.000.750.00--8125.88%
Putsfor31 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL200131P001000002020-01-27 3:49PM EST100.000.080.102.100.00-162168156.45%
RCL200131P001050002020-01-28 11:54AM EST105.000.040.020.15-0.28-87.50%5011769.73%
RCL200131P001060002020-01-27 1:37PM EST106.000.270.000.550.00--282.62%
RCL200131P001080002020-01-27 3:58PM EST108.000.570.000.440.00--1869.53%
RCL200131P001090002020-01-22 9:54AM EST109.000.080.030.480.00--1467.19%
RCL200131P001100002020-01-28 12:40PM EST110.000.190.050.28-0.61-76.25%24156.74%
RCL200131P001110002020-01-28 10:44AM EST111.000.150.060.36-0.62-80.52%3155.27%
RCL200131P001120002020-01-28 12:00PM EST112.000.300.020.44+0.14+87.50%27451.86%
RCL200131P001130002020-01-28 12:54PM EST113.000.500.010.73-0.48-48.98%21053.61%
RCL200131P001140002020-01-28 12:24PM EST114.000.430.200.79-0.65-60.19%1111653.22%
RCL200131P001150002020-01-28 1:07PM EST115.000.590.450.70-1.41-70.50%1341,11850.29%
RCL200131P001160002020-01-28 1:05PM EST116.000.840.350.94-1.96-70.00%661754.69%
RCL200131P001170002020-01-28 12:35PM EST117.001.020.471.14-2.15-67.82%194352.98%
RCL200131P001180002020-01-28 11:29AM EST118.001.500.741.50-1.60-51.61%417753.96%
RCL200131P001190002020-01-28 1:35PM EST119.001.560.861.93-1.71-52.29%25355.13%
RCL200131P001200002020-01-28 1:05PM EST120.002.051.522.10-1.45-41.43%665549.85%
RCL200131P001210002020-01-28 9:43AM EST121.004.051.732.83+2.84+234.71%43254.64%
RCL200131P001220002020-01-28 11:08AM EST122.003.222.373.60+2.05+175.21%32659.08%
RCL200131P001230002020-01-28 10:57AM EST123.004.203.254.30-1.35-24.32%22850.37%
RCL200131P001240002020-01-27 1:01PM EST124.006.133.905.100.00-528951.61%
RCL200131P001250002020-01-28 9:33AM EST125.006.754.555.75-0.85-11.18%54850.00%
RCL200131P001260002020-01-27 9:35AM EST126.009.005.206.550.00-11411665.53%
RCL200131P001270002020-01-23 11:31AM EST127.002.736.107.350.00-515166.55%
RCL200131P001280002020-01-24 12:56PM EST128.004.456.958.550.00-5955855.32%
RCL200131P001290002020-01-28 12:39PM EST129.008.377.809.55-2.72-24.53%113057.57%
RCL200131P001300002020-01-27 10:27AM EST130.0012.008.8510.700.00-242,23465.53%
RCL200131P001310002020-01-22 11:04AM EST131.003.409.5011.750.00-677564.55%
RCL200131P001320002020-01-21 3:29PM EST132.004.929.9013.300.00-1467.77%
RCL200131P001330002020-01-21 10:56AM EST133.005.4610.9514.550.00-101277.83%
RCL200131P001340002020-01-21 1:21PM EST134.005.5211.9015.500.00--480.08%
RCL200131P001350002020-01-22 10:11AM EST135.005.3512.9016.550.00--1685.11%