RCL - Royal Caribbean Cruises Ltd.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL190426C001000002019-04-02 10:02AM EDT100.0016.3018.6523.200.00-10140.19%
RCL190426C001060002019-04-12 1:48PM EDT106.0015.8512.8017.350.00-11114.01%
RCL190426C001090002019-03-08 3:01PM EDT109.009.2010.0010.300.00-11110.00%
RCL190426C001100002019-03-29 11:31AM EDT110.005.988.9513.200.00-11091.33%
RCL190426C001110002019-04-17 1:00PM EDT111.0013.118.2512.500.00-81091.80%
RCL190426C001120002019-03-29 11:38AM EDT112.004.507.2511.600.00-5988.43%
RCL190426C001140002019-04-03 1:37PM EDT114.005.015.808.550.00-1159.86%
RCL190426C001150002019-04-18 12:12PM EDT115.005.585.357.35+1.23+28.28%3351.49%
RCL190426C001180002019-04-16 3:51PM EDT118.006.333.305.650.00-149156.37%
RCL190426C001190002019-04-18 11:51AM EDT119.003.202.914.25+0.72+29.03%13244.53%
RCL190426C001200002019-04-18 10:00AM EDT120.002.542.163.80-1.96-43.56%152846.12%
RCL190426C001210002019-04-18 2:10PM EDT121.001.851.852.60-1.29-41.08%243936.45%
RCL190426C001220002019-04-16 9:35AM EDT122.002.900.993.550.00-127256.25%
RCL190426C001230002019-04-18 3:17PM EDT123.001.290.622.00-1.97-60.43%152740.19%
RCL190426C001240002019-04-18 12:59PM EDT124.000.800.551.60-1.36-62.96%575739.48%
RCL190426C001250002019-04-18 3:15PM EDT125.001.490.191.45-0.56-27.32%15241.92%
RCL190426C001260002019-04-18 11:50AM EDT126.000.600.100.86-1.03-63.19%1374736.26%
RCL190426C001270002019-04-18 9:32AM EDT127.000.860.081.22+0.03+3.61%1513346.68%
PutsforApril 26, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL190426P001050002019-03-18 2:42PM EDT105.000.710.000.790.00-102067.48%
RCL190426P001060002019-04-01 10:28AM EDT106.000.570.000.760.00-3363.33%
RCL190426P001070002019-04-09 2:52PM EDT107.000.610.000.500.00-41254.30%
RCL190426P001080002019-04-09 3:59PM EDT108.000.750.000.760.00-4556.35%
RCL190426P001100002019-04-17 2:43PM EDT110.000.150.000.760.00-103960.45%
RCL190426P001110002019-04-10 10:55AM EDT111.001.110.000.500.00-182449.51%
RCL190426P001130002019-04-12 1:33PM EDT113.000.390.100.680.00-23546.48%
RCL190426P001140002019-04-10 10:49AM EDT114.002.010.150.760.00-83344.24%
RCL190426P001150002019-04-15 12:46PM EDT115.000.500.241.280.00-321,08750.05%
RCL190426P001160002019-04-10 3:44PM EDT116.002.460.351.520.00-212749.41%
RCL190426P001170002019-04-18 10:23AM EDT117.001.000.230.83+0.37+58.73%313232.64%
RCL190426P001180002019-04-18 3:17PM EDT118.000.810.431.15+0.41+102.50%1515833.28%
RCL190426P001190002019-04-15 9:40AM EDT119.001.200.742.600.00-249349.46%
RCL190426P001200002019-04-18 1:41PM EDT120.002.031.151.97-1.75-46.30%13534.18%
RCL190426P001210002019-04-18 1:41PM EDT121.002.541.543.10-6.31-71.30%8243.31%
RCL190426P001300002019-03-18 12:09AM EDT130.0012.595.507.650.00-1000.00%