RCL - Royal Caribbean Cruises Ltd.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL181214C000980002018-11-19 12:08PM EST98.009.607.507.900.00-2259.47%
RCL181214C000990002018-12-12 2:33PM EST99.005.456.506.900.00-505053.32%
RCL181214C001000002018-12-12 2:33PM EST100.004.655.605.900.00-3547.07%
RCL181214C001020002018-12-12 2:33PM EST102.003.433.804.000.00-505038.97%
RCL181214C001040002018-12-11 2:21PM EST104.001.782.212.340.00-2434.77%
RCL181214C001050002018-12-12 2:06PM EST105.001.981.601.68+0.61+44.53%525234.13%
RCL181214C001060002018-12-12 9:56AM EST106.001.391.071.12+0.41+41.84%13733.01%
RCL181214C001070002018-12-12 12:39PM EST107.001.010.640.69+0.18+21.69%226832.03%
RCL181214C001080002018-12-12 2:40PM EST108.000.400.390.420.00-42932.28%
RCL181214C001090002018-12-12 12:38PM EST109.000.370.200.24+0.15+68.18%192732.42%
RCL181214C001100002018-12-12 12:55PM EST110.000.230.110.13-0.17-42.50%11613132.62%
RCL181214C001110002018-12-11 1:09PM EST111.000.150.050.070.00-34633.01%
RCL181214C001120002018-12-12 1:18PM EST112.000.070.020.04-0.03-30.00%45533.99%
RCL181214C001130002018-12-10 1:25PM EST113.000.120.000.030.00-314036.72%
RCL181214C001140002018-12-11 2:38PM EST114.000.030.000.030.00-244740.63%
RCL181214C001150002018-12-11 12:08PM EST115.000.020.000.030.00-42244.53%
RCL181214C001160002018-12-12 11:37AM EST116.000.020.000.03-0.03-60.00%1348.44%
RCL181214C001170002018-12-10 3:52PM EST117.000.030.000.030.00-202852.34%
RCL181214C001180002018-12-10 9:44AM EST118.000.070.000.030.00-31750.78%
RCL181214C001190002018-12-04 9:46AM EST119.000.200.000.030.00-3754.69%
RCL181214C001200002018-12-03 11:08AM EST120.000.580.000.040.00-172160.16%
RCL181214C001210002018-12-11 10:50AM EST121.000.030.000.040.00-3363.28%
RCL181214C001230002018-12-07 11:45PM EST123.000.120.000.320.00-2295.51%
RCL181214C001250002018-12-11 10:50AM EST125.000.010.000.040.00-31376.56%
PutsforDecember 14, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL181214P000850002018-11-16 11:38AM EST85.000.210.000.040.00-1198.44%
RCL181214P000900002018-12-11 2:02PM EST90.000.040.000.050.00-12677.34%
RCL181214P000920002018-12-12 2:33PM EST92.000.210.000.030.00-6563.28%
RCL181214P000930002018-12-12 2:18PM EST93.000.120.000.030.00-202059.38%
RCL181214P000955002018-11-28 1:11PM EST95.500.140.000.030.00-2253.13%
RCL181214P000965002018-12-12 10:50AM EST96.500.030.000.04-0.56-94.92%12650.39%
RCL181214P000970002018-12-12 2:33PM EST97.000.100.030.050.00-1149.61%
RCL181214P000975002018-12-12 2:26PM EST97.500.030.040.06-1.57-98.13%31748.83%
RCL181214P000980002018-12-12 1:59PM EST98.000.050.050.07-0.38-88.37%101347.66%
RCL181214P000985002018-11-28 1:11PM EST98.500.240.060.080.00-2246.09%
RCL181214P000995002018-11-20 10:13AM EST99.502.130.090.110.00-21043.56%
RCL181214P001000002018-12-07 3:00PM EST100.000.910.120.140.00-35442.97%
RCL181214P001010002018-12-07 3:29PM EST101.000.980.180.220.00-5541.80%
RCL181214P001020002018-12-11 1:59PM EST102.000.940.260.310.00-3439.36%
RCL181214P001030002018-12-11 2:15PM EST103.001.240.410.450.00-728037.31%
RCL181214P001040002018-12-12 9:32AM EST104.000.950.640.67-0.32-25.20%22135.69%
RCL181214P001050002018-12-12 1:03PM EST105.000.600.951.02-1.18-66.29%57135.21%
RCL181214P001060002018-12-12 12:20PM EST106.001.051.391.48-0.94-47.24%151334.62%
RCL181214P001070002018-12-11 11:19AM EST107.002.451.982.100.00-93235.16%
RCL181214P001080002018-12-11 9:31AM EST108.002.342.612.780.00-32834.28%
RCL181214P001090002018-12-11 12:04PM EST109.004.353.403.650.00-52936.96%
RCL181214P001100002018-12-12 12:28PM EST110.003.574.354.55-2.18-37.91%41739.16%
RCL181214P001110002018-12-11 2:05PM EST111.006.925.255.550.00-201045.12%
RCL181214P001120002018-12-07 12:47PM EST112.006.956.306.550.00-21150.78%
RCL181214P001130002018-12-11 12:16PM EST113.008.267.007.500.00-11553.22%
RCL181214P001140002018-12-11 9:44AM EST114.006.888.258.900.00-162463.28%
RCL181214P001150002018-12-07 11:45PM EST115.002.008.4510.700.00-1168.56%
RCL181214P001160002018-12-07 11:45PM EST116.008.0010.8012.05+2.20+27.50%28113.09%
RCL181214P001170002018-12-10 9:40AM EST117.0010.3011.0512.150.00-7080.27%
RCL181214P001180002018-11-29 12:13PM EST118.006.4512.2012.750.00-8075.59%
RCL181214P001190002018-12-11 12:16PM EST119.0014.1913.0513.550.00-1086.43%