RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL190726C001060002019-07-08 11:07AM EDT106.006.855.055.700.00-1151.17%
RCL190726C001080002019-07-18 3:34PM EDT108.003.913.854.050.00-51551.03%
RCL190726C001090002019-07-16 11:35AM EDT109.006.153.053.550.00-11252.44%
RCL190726C001100002019-07-19 3:42PM EDT110.003.002.832.87+1.00+50.00%92649.63%
RCL190726C001110002019-07-19 3:15PM EDT111.002.602.182.37+0.56+27.45%10511049.07%
RCL190726C001120002019-07-19 1:58PM EDT112.002.431.821.93+0.93+62.00%33329748.54%
RCL190726C001130002019-07-19 3:37PM EDT113.001.631.461.56+0.54+49.54%284648.24%
RCL190726C001140002019-07-19 11:36AM EDT114.001.641.151.23+0.84+105.00%535547.71%
RCL190726C001150002019-07-19 3:32PM EDT115.001.020.880.96+0.53+108.16%76887747.36%
RCL190726C001160002019-07-19 3:54PM EDT116.000.750.670.74+0.18+31.58%21222747.07%
RCL190726C001170002019-07-19 11:21AM EDT117.000.790.440.60+0.34+75.56%21620447.90%
RCL190726C001180002019-07-19 9:51AM EDT118.000.760.320.46+0.40+111.11%20122347.85%
RCL190726C001190002019-07-19 3:39PM EDT119.000.310.250.370.00-20722348.63%
RCL190726C001200002019-07-19 9:49AM EDT120.000.490.180.29+0.28+133.33%20220249.12%
RCL190726C001210002019-07-05 12:40PM EDT121.000.750.140.230.00-5849.81%
RCL190726C001220002019-07-16 9:39AM EDT122.000.080.090.200.00-12051.47%
RCL190726C001230002019-07-16 2:20PM EDT123.000.140.060.200.00-42642750.00%
RCL190726C001240002019-07-01 1:05PM EDT124.000.950.030.220.00-21252.54%
RCL190726C001250002019-07-02 3:43PM EDT125.000.650.040.530.00-123765.53%
RCL190726C001260002019-07-02 3:40PM EDT126.000.490.040.470.00-113066.99%
RCL190726C001270002019-07-01 9:45AM EDT127.001.350.020.410.00-2967.58%
RCL190726C001290002019-07-17 9:55AM EDT129.000.040.000.330.00-1569.73%
RCL190726C001300002019-07-11 10:20AM EDT130.000.390.000.300.00-304071.19%
RCL190726C001320002019-06-17 12:06AM EDT132.001.340.010.000.00--150.00%
RCL190726C001330002019-07-12 1:20PM EDT133.000.370.000.220.00-39175.00%
RCL190726C001350002019-07-11 10:20AM EDT135.000.370.000.190.00-301578.13%
RCL190726C001400002019-06-17 12:06AM EDT140.000.360.000.000.00--750.00%
PutsforJuly 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL190726P000900002019-07-18 11:32AM EDT90.000.150.000.110.00-91373.83%
RCL190726P000950002019-07-18 10:54AM EDT95.000.140.010.120.00-101757.81%
RCL190726P000990002019-07-19 3:04PM EDT99.000.170.160.24+0.01+6.25%52054.49%
RCL190726P001000002019-07-19 3:55PM EDT100.000.250.230.29+0.01+4.17%323753.61%
RCL190726P001010002019-07-19 9:50AM EDT101.000.210.290.38-0.17-44.74%607152.64%
RCL190726P001020002019-07-19 9:51AM EDT102.000.250.390.48-0.13-34.21%20421051.95%
RCL190726P001030002019-07-19 3:41PM EDT103.000.470.500.59-0.03-6.00%18187450.78%
RCL190726P001040002019-07-19 10:58AM EDT104.000.460.670.74+0.05+12.20%21320250.29%
RCL190726P001050002019-07-19 3:59PM EDT105.000.860.860.92+0.33+62.26%11612250.27%
RCL190726P001060002019-07-19 3:58PM EDT106.001.111.071.17+0.56+101.82%21621750.00%
RCL190726P001070002019-07-19 2:47PM EDT107.001.151.371.45+0.60+109.09%119349.39%
RCL190726P001080002019-07-19 3:58PM EDT108.001.691.701.79+1.35+397.06%325148.98%
RCL190726P001090002019-07-19 3:36PM EDT109.001.912.072.19+0.88+85.44%1512948.66%
RCL190726P001100002019-07-19 3:59PM EDT110.002.552.542.65+1.28+100.79%12478648.39%
RCL190726P001110002019-07-19 3:26PM EDT111.002.792.983.20+1.12+67.07%2106248.71%
RCL190726P001120002019-07-19 11:37AM EDT112.002.913.503.75+0.90+44.78%28830948.00%
RCL190726P001130002019-07-19 3:59PM EDT113.004.203.904.45+0.96+29.63%65449.02%
RCL190726P001140002019-07-19 3:59PM EDT114.004.894.605.00+1.00+25.71%45646.09%
RCL190726P001150002019-07-19 3:26PM EDT115.005.225.555.80+0.47+9.89%41351747.12%
RCL190726P001160002019-07-08 2:05PM EDT116.004.666.156.750.00-32250.98%
RCL190726P001170002019-07-08 1:23PM EDT117.005.386.957.600.00-1751.90%
RCL190726P001180002019-07-03 9:30AM EDT118.002.467.758.500.00-1453.61%
RCL190726P001190002019-06-06 11:29AM EDT119.005.373.805.450.00-20200.00%
RCL190726P001200002019-07-19 3:06PM EDT120.009.379.4010.35-1.02-9.82%43857.03%
RCL190726P001210002019-07-16 10:28AM EDT121.007.0010.1011.450.00-1164.21%
RCL190726P001220002019-07-01 10:09AM EDT122.003.1010.4512.500.00-9169.63%
RCL190726P001230002019-06-07 12:40PM EDT123.005.057.559.600.00-220.00%