RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL190920C000600002019-07-22 12:11AM EDT60.0053.1343.9047.550.00--10.00%
RCL190920C000650002019-06-27 3:31PM EDT65.0054.8547.0051.250.00-30326.07%
RCL190920C000700002019-07-16 10:39AM EDT70.0044.1233.7035.850.00--00.00%
RCL190920C000750002019-09-03 3:12PM EDT75.0026.3537.8542.150.00-10166.41%
RCL190920C000800002019-07-22 12:11AM EDT80.0034.2122.7524.250.00--50.00%
RCL190920C000950002019-09-10 3:55PM EDT95.0018.8517.7522.200.00-6081.05%
RCL190920C000970002019-08-26 10:09AM EDT97.007.3515.8520.150.00--075.59%
RCL190920C000985002019-08-29 3:07PM EDT98.506.1014.5018.400.00--065.63%
RCL190920C000990002019-08-29 3:07PM EDT99.005.7515.2017.450.00--086.43%
RCL190920C001000002019-09-12 3:30PM EDT100.0013.6813.0516.300.00-60114.80%
RCL190920C001010002019-08-26 10:08AM EDT101.004.6011.6515.950.00--0126.32%
RCL190920C001020002019-09-09 9:48AM EDT102.007.6711.8514.450.00-1065.23%
RCL190920C001030002019-09-09 12:56PM EDT103.007.5510.0514.050.00-10055.86%
RCL190920C001040002019-09-10 1:01PM EDT104.009.529.9512.300.00-2055.76%
RCL190920C001050002019-09-13 1:51PM EDT105.0010.219.2510.15+1.41+16.02%11052.64%
RCL190920C001060002019-09-06 11:34AM EDT106.003.608.259.900.00-12071.58%
RCL190920C001070002019-09-13 3:59PM EDT107.007.607.608.40+2.20+40.74%1052.64%
RCL190920C001080002019-09-13 10:37AM EDT108.007.006.708.05+1.90+37.25%1064.36%
RCL190920C001090002019-09-13 11:54AM EDT109.005.715.757.10+3.17+124.80%5059.84%
RCL190920C001100002019-09-12 3:30PM EDT110.004.053.506.250.00-36057.18%
RCL190920C001110002019-09-13 2:04PM EDT111.004.803.704.45+1.30+37.14%7034.13%
RCL190920C001120002019-09-10 1:01PM EDT112.002.442.983.450.00-14028.71%
RCL190920C001130002019-09-13 1:01PM EDT113.002.552.102.70+1.06+71.14%31027.88%
RCL190920C001140002019-09-13 1:41PM EDT114.001.871.592.00+0.47+33.57%16026.47%
RCL190920C001150002019-09-13 3:45PM EDT115.001.251.131.23+0.50+66.67%961022.34%
RCL190920C001160002019-09-13 3:05PM EDT116.000.770.700.78+0.19+32.76%23021.68%
RCL190920C001170002019-09-13 2:17PM EDT117.000.540.390.48+0.08+17.39%31021.63%
RCL190920C001190002019-09-13 2:04PM EDT119.000.250.110.20+0.04+19.05%11023.34%
RCL190920C001200002019-09-13 3:03PM EDT120.000.100.070.12-0.08-44.44%23023.83%
RCL190920C001250002019-09-13 3:27PM EDT125.000.200.000.11+0.15+300.00%13038.97%
RCL190920C001300002019-09-13 2:10PM EDT130.000.090.000.17-0.03-25.00%12050.59%
RCL190920C001350002019-09-13 3:27PM EDT135.000.160.000.11+0.15+1,500.00%5058.98%
RCL190920C001400002019-09-11 3:30PM EDT140.000.020.000.440.00-3087.50%
RCL190920C001450002019-09-03 2:03PM EDT145.000.020.000.020.00-5065.63%
RCL190920C001500002019-06-25 11:26AM EDT150.000.260.000.130.00-56592.58%
RCL190920C001550002019-07-15 10:39AM EDT155.000.010.000.070.00-2094.53%
RCL190920C001600002019-07-15 1:54PM EDT160.000.020.000.050.00-2099.22%
RCL190920C001650002019-06-07 11:15AM EDT165.000.410.000.140.00-116121.09%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL190920P000600002019-08-22 3:46PM EDT60.000.050.000.000.00-5050.00%
RCL190920P000650002019-06-11 9:33AM EDT65.000.150.000.150.00-1432192.19%
RCL190920P000700002019-07-29 11:29AM EDT70.000.010.000.100.00-7588160.94%
RCL190920P000750002019-08-22 12:56PM EDT75.000.100.000.000.00-1050.00%
RCL190920P000800002019-09-10 9:37AM EDT80.000.030.000.420.00-10149.61%
RCL190920P000850002019-09-04 12:07PM EDT85.000.100.000.000.00-1050.00%
RCL190920P000900002019-09-10 11:40AM EDT90.000.040.000.000.00-5050.00%
RCL190920P000950002019-09-13 2:27PM EDT95.000.010.000.01-0.05-83.33%4053.13%
RCL190920P000960002019-09-09 10:03AM EDT96.000.150.000.000.00-6025.00%
RCL190920P000970002019-09-03 10:45AM EDT97.001.300.000.470.00-47080.66%
RCL190920P000980002019-09-05 1:50PM EDT98.000.440.000.480.00-9076.95%
RCL190920P000985002019-08-23 2:29PM EDT98.501.880.000.000.00-20025.00%
RCL190920P000990002019-09-03 1:02PM EDT99.001.970.000.000.00-3025.00%
RCL190920P001000002019-09-13 3:35PM EDT100.000.040.030.08-0.06-60.00%52052.73%
RCL190920P001010002019-09-05 11:28AM EDT101.000.880.000.000.00-4025.00%
RCL190920P001020002019-09-09 1:24PM EDT102.000.300.000.500.00-2061.62%
RCL190920P001030002019-09-10 3:48PM EDT103.000.150.000.000.00-1025.00%
RCL190920P001040002019-09-09 9:30AM EDT104.000.670.000.550.00-4054.79%
RCL190920P001050002019-09-13 1:17PM EDT105.000.120.060.15-0.09-42.86%4044.14%
RCL190920P001060002019-09-12 3:32PM EDT106.000.220.030.140.00-7039.75%
RCL190920P001070002019-09-12 2:51PM EDT107.000.250.070.190.00-6038.67%
RCL190920P001080002019-09-12 10:57AM EDT108.000.700.120.250.00-11037.21%
RCL190920P001090002019-09-13 3:54PM EDT109.000.250.210.31-0.32-56.14%4035.16%
RCL190920P001100002019-09-13 3:35PM EDT110.000.340.340.40-0.36-51.43%23033.45%
RCL190920P001110002019-09-13 3:55PM EDT111.000.490.480.57-0.95-65.97%6032.96%
RCL190920P001120002019-09-13 3:53PM EDT112.000.690.660.80-0.86-55.48%33032.52%
RCL190920P001130002019-09-13 3:21PM EDT113.000.990.961.09-1.16-53.95%4031.98%
RCL190920P001140002019-09-11 2:00PM EDT114.002.161.361.480.00-18031.89%
RCL190920P001150002019-09-13 3:36PM EDT115.001.711.612.09-1.44-45.71%59034.08%
RCL190920P001160002019-08-23 3:51PM EDT116.0014.052.292.740.00-1035.65%
RCL190920P001170002019-08-22 3:07PM EDT117.0010.652.063.600.00--039.77%
RCL190920P001180002019-08-19 3:23PM EDT118.0010.552.784.350.00--041.07%
RCL190920P001200002019-09-13 11:06AM EDT120.006.005.306.40+0.15+2.56%10052.73%
RCL190920P001250002019-08-27 3:34PM EDT125.0023.489.2512.850.00-2067.09%
RCL190920P001300002019-08-08 10:35AM EDT130.0021.7020.3524.450.00-40216.24%
RCL190920P001350002019-07-24 2:57PM EDT135.0020.9530.8535.450.00-58341.21%
RCL190920P001400002019-07-26 3:48PM EDT140.0026.0034.5038.450.00-22335.01%
RCL190920P001450002019-06-07 11:01AM EDT145.0022.7027.6032.150.00--6168.41%