RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL190222C000865002019-02-07 2:04PM EST86.5028.440.000.000.00-000.00%
RCL190222C000870002019-01-04 11:54PM EST87.0010.950.000.000.00-000.00%
RCL190222C000875002019-01-07 9:43AM EST87.5014.950.000.000.00-000.00%
RCL190222C000880002019-01-07 9:43AM EST88.0014.550.000.000.00-000.00%
RCL190222C000915002019-01-04 12:32PM EST91.509.400.000.000.00-000.00%
RCL190222C000960002019-01-04 10:19AM EST96.005.3022.6024.150.00-3293.75%
RCL190222C000970002019-01-04 10:20AM EST97.004.700.000.000.00-000.00%
RCL190222C000980002019-01-04 11:54PM EST98.004.950.000.000.00-000.00%
RCL190222C000985002019-01-04 3:22PM EST98.505.700.000.000.00-000.00%
RCL190222C000990002019-01-04 2:46PM EST99.005.4520.0020.900.00-76103.91%
RCL190222C000995002019-01-04 3:38PM EST99.505.2519.6020.400.00-1110109.18%
RCL190222C001000002019-01-04 3:38PM EST100.004.950.000.000.00-000.00%
RCL190222C001010002019-01-04 3:37PM EST101.004.5017.8518.900.00-6673.44%
RCL190222C001020002019-01-04 2:56PM EST102.003.9517.0018.300.00-55111.72%
RCL190222C001030002019-01-04 2:46PM EST103.003.600.000.000.00-000.00%
RCL190222C001040002019-02-14 9:32AM EST104.0012.930.000.000.00-400.00%
RCL190222C001050002019-01-31 1:38PM EST105.0015.480.000.000.00-000.00%
RCL190222C001060002019-02-08 10:18AM EST106.008.450.000.000.00-000.00%
RCL190222C001070002019-01-04 3:56PM EST107.002.320.000.000.00-000.00%
RCL190222C001080002019-02-19 9:44AM EST108.0010.250.000.000.00-400.00%
RCL190222C001090002019-02-19 9:58AM EST109.009.950.000.000.00-500.00%
RCL190222C001100002019-02-11 10:51AM EST110.007.100.000.000.00-000.00%
RCL190222C001110002019-02-13 1:02PM EST111.007.100.000.000.00-300.00%
RCL190222C001120002019-02-15 9:50AM EST112.006.100.000.000.00-800.00%
RCL190222C001130002019-02-12 2:44PM EST113.003.940.000.000.00-100.00%
RCL190222C001140002019-02-11 12:00PM EST114.003.650.000.000.00-000.00%
RCL190222C001150002019-02-11 9:38AM EST115.002.950.000.000.00-000.00%
RCL190222C001160002019-02-19 10:49AM EST116.004.200.000.000.00-600.00%
RCL190222C001170002019-02-19 11:32AM EST117.003.750.000.000.00-3200.00%
RCL190222C001180002019-02-19 9:49AM EST118.001.420.000.000.00-200.00%
RCL190222C001190002019-02-19 9:53AM EST119.001.040.000.000.00-2500.00%
RCL190222C001200002019-02-19 2:28PM EST120.001.020.000.000.00-7401.56%
RCL190222C001210002019-02-19 3:48PM EST121.000.630.000.000.00-6503.13%
RCL190222C001220002019-02-19 2:02PM EST122.000.380.000.000.00-3006.25%
RCL190222C001230002019-02-19 11:27AM EST123.000.350.000.000.00-1706.25%
RCL190222C001240002019-02-19 3:09PM EST124.000.090.000.000.00-47012.50%
RCL190222C001250002019-02-19 3:00PM EST125.000.040.000.000.00-198012.50%
RCL190222C001260002019-02-15 1:09PM EST126.000.010.000.000.00-1012.50%
RCL190222C001270002019-02-01 9:44AM EST127.000.700.000.000.00-0012.50%
RCL190222C001280002019-02-06 10:19AM EST128.000.090.000.000.00-0025.00%
RCL190222C001300002019-02-04 3:37PM EST130.000.120.000.000.00-0025.00%
PutsforFebruary 22, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL190222P000650002019-01-18 11:55PM EST65.000.100.000.000.00-0050.00%
RCL190222P000850002019-02-06 3:47PM EST85.000.020.000.000.00-0050.00%
RCL190222P000880002019-01-18 11:55PM EST88.000.450.000.000.00-0050.00%
RCL190222P000890002019-02-07 2:16PM EST89.000.020.000.000.00-0050.00%
RCL190222P000895002019-01-24 3:30PM EST89.500.460.000.000.00-0050.00%
RCL190222P000900002019-01-30 9:56AM EST90.000.040.000.000.00-0050.00%
RCL190222P000915002019-01-22 1:31PM EST91.500.690.000.000.00-0050.00%
RCL190222P000920002019-02-13 11:08AM EST92.000.020.000.000.00-1050.00%
RCL190222P000925002019-01-08 1:21PM EST92.502.010.000.000.00-0050.00%
RCL190222P000930002019-01-09 9:48AM EST93.001.950.000.000.00-0050.00%
RCL190222P000935002019-01-03 2:51PM EST93.505.700.000.000.00-0050.00%
RCL190222P000940002019-01-18 10:28AM EST94.000.750.000.000.00-0050.00%
RCL190222P000945002019-01-04 12:39PM EST94.503.850.000.000.00-0050.00%
RCL190222P000950002019-01-28 11:12AM EST95.000.620.000.000.00-0050.00%
RCL190222P000955002019-01-10 10:16AM EST95.502.460.000.000.00-0050.00%
RCL190222P000960002019-01-30 2:16PM EST96.000.090.000.000.00-0050.00%
RCL190222P000965002019-01-09 11:46AM EST96.502.400.000.000.00-0050.00%
RCL190222P000970002019-01-30 2:16PM EST97.000.100.000.000.00-0050.00%
RCL190222P000975002019-01-04 3:18PM EST97.504.750.000.000.00-0050.00%
RCL190222P000980002019-01-10 10:13AM EST98.003.250.000.000.00-0050.00%
RCL190222P000985002019-01-04 1:24PM EST98.505.100.000.000.00-0050.00%
RCL190222P000990002019-02-11 3:24PM EST99.000.020.000.000.00-0050.00%
RCL190222P000995002019-02-12 9:32AM EST99.500.020.000.000.00-34050.00%
RCL190222P001000002019-02-12 3:49PM EST100.000.020.000.000.00-30050.00%
RCL190222P001010002019-01-04 3:21PM EST101.006.550.000.000.00-0050.00%
RCL190222P001020002019-01-24 10:16AM EST102.001.980.000.000.00-0050.00%
RCL190222P001030002019-01-15 2:49PM EST103.003.720.000.000.00-0050.00%
RCL190222P001040002019-01-30 9:31AM EST104.000.380.000.000.00-0025.00%
RCL190222P001050002019-02-12 9:35AM EST105.000.100.000.000.00-1025.00%
RCL190222P001060002019-02-13 12:48PM EST106.000.040.000.000.00-6025.00%
RCL190222P001070002019-02-05 3:38PM EST107.000.240.000.000.00-0025.00%
RCL190222P001080002019-02-14 1:39PM EST108.000.090.000.000.00-38025.00%
RCL190222P001090002019-02-11 3:58PM EST109.000.330.000.000.00-0025.00%
RCL190222P001100002019-02-19 3:40PM EST110.000.010.000.000.00-14025.00%
RCL190222P001110002019-02-19 9:46AM EST111.000.090.000.000.00-1025.00%
RCL190222P001120002019-02-14 10:09AM EST112.000.330.000.000.00-4012.50%
RCL190222P001130002019-02-19 12:17PM EST113.000.060.000.000.00-9012.50%
RCL190222P001140002019-02-19 10:46AM EST114.000.120.000.000.00-4012.50%
RCL190222P001150002019-02-19 3:40PM EST115.000.160.000.000.00-18012.50%
RCL190222P001160002019-02-19 9:44AM EST116.000.560.000.000.00-406.25%
RCL190222P001170002019-02-19 12:49PM EST117.000.340.000.000.00-31306.25%
RCL190222P001180002019-02-19 11:21AM EST118.000.450.000.000.00-1103.13%
RCL190222P001190002019-02-19 3:09PM EST119.000.890.000.000.00-5300.78%
RCL190222P001200002019-02-19 3:15PM EST120.001.320.000.000.00-4700.00%
RCL190222P001210002019-02-19 3:00PM EST121.001.820.000.000.00-200.00%
RCL190222P001220002019-02-07 10:52AM EST122.005.800.000.000.00-000.00%
RCL190222P001230002019-02-13 10:33AM EST123.005.200.000.000.00-500.00%
RCL190222P001240002019-02-20 2:43AM EST124.005.150.000.000.00-700.00%
RCL190222P001260002019-02-04 12:26PM EST126.007.200.000.000.00-000.00%
RCL190222P001290002019-02-20 2:43AM EST129.0010.100.000.000.00-800.00%