Canada markets closed

Royal Caribbean Group (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
86.51-5.10 (-5.57%)
At close: 4:03PM EST
In The Money
Show:ListStraddle
CallsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL210312C000600002021-02-24 2:42PM EST60.0026.3526.4527.05-8.95-25.35%83162.70%
RCL210312C000635002021-02-24 1:36PM EST63.5031.8022.2523.650.00-32175.20%
RCL210312C000640002021-03-05 1:50PM EST64.0022.3522.2023.10+13.95+166.07%170125.39%
RCL210312C000650002021-03-01 1:50PM EST65.0023.8821.5021.95-1.72-6.72%62129.49%
RCL210312C000655002021-02-22 9:50AM EST65.5015.5020.8022.300.00-56154.49%
RCL210312C000660002021-02-03 3:50PM EST66.007.7020.4521.650.00-50151.17%
RCL210312C000665002021-02-16 10:58AM EST66.507.5419.9021.450.00--0155.86%
RCL210312C000670002021-02-24 3:05PM EST67.0030.0018.8520.100.00-15147.85%
RCL210312C000675002021-03-05 12:03PM EST67.5016.2218.8020.40+8.42+107.95%11144.43%
RCL210312C000680002021-02-19 12:01PM EST68.0011.8517.8519.150.00-142144.14%
RCL210312C000685002021-03-01 1:00PM EST68.5021.6518.0019.000.00--4131.45%
RCL210312C000690002021-02-22 9:34AM EST69.0011.1017.3518.350.00-1717117.58%
RCL210312C000695002021-02-16 9:55AM EST69.505.6016.0017.750.00-227139.55%
RCL210312C000700002021-03-05 11:27AM EST70.0012.8816.5517.40-13.26-50.73%40120.22%
RCL210312C000705002021-02-16 9:51AM EST70.504.7915.8517.350.00-114124.61%
RCL210312C000710002021-03-04 10:02AM EST71.0022.5014.7016.400.00-29071.48%
RCL210312C000715002021-02-17 11:16AM EST71.5012.4714.9016.30+5.40+76.38%187118.07%
RCL210312C000720002021-03-03 2:50PM EST72.0012.1813.8015.80-12.02-49.67%1896.00%
RCL210312C000725002021-02-22 1:23PM EST72.5016.0613.4014.800.00-11073.83%
RCL210312C000730002021-03-03 2:00PM EST73.0010.9012.9514.75-13.02-54.43%15693.75%
RCL210312C000740002021-03-05 3:26PM EST74.0012.7512.6513.35-6.38-33.35%519096.68%
RCL210312C000750002021-03-04 11:45AM EST75.0010.6511.7012.40-8.30-43.80%314292.97%
RCL210312C000760002021-03-02 9:53AM EST76.0017.6010.8511.250.00-1086.62%
RCL210312C000770002021-03-04 1:42PM EST77.0014.329.7010.350.00-11079.10%
RCL210312C000780002021-03-04 2:08PM EST78.007.999.009.70-3.66-31.42%14085.79%
RCL210312C000785002021-03-05 3:20PM EST78.508.698.259.10-3.81-30.48%5375.68%
RCL210312C000790002021-03-05 11:26AM EST79.005.008.158.55-8.55-63.10%715078.81%
RCL210312C000800002021-03-05 11:16AM EST80.007.107.307.60-7.48-51.30%43075.05%
RCL210312C000810002021-03-05 11:27AM EST81.006.606.456.90-3.80-36.54%7374.56%
RCL210312C000815002021-03-05 3:31PM EST81.506.206.106.45-5.00-44.64%3073.54%
RCL210312C000820002021-03-05 12:52PM EST82.005.655.756.10-6.85-54.80%18073.68%
RCL210312C000830002021-03-05 1:24PM EST83.005.305.055.35-4.98-48.44%1043672.41%
RCL210312C000850002021-03-05 3:59PM EST85.003.963.804.00-3.51-46.99%10618370.41%
RCL210312C000860002021-03-05 3:08PM EST86.003.343.253.50-4.41-56.90%134-70.61%
RCL210312C000870002021-03-05 3:48PM EST87.003.002.753.10-1.30-30.23%179771.34%
RCL210312C000880002021-03-05 3:55PM EST88.002.472.362.48-1.33-35.00%1332969.68%
RCL210312C000890002021-03-05 3:29PM EST89.002.031.982.23-1.92-48.61%1452171.24%
RCL210312C000900002021-03-05 3:40PM EST90.001.751.631.78-1.25-41.67%41862969.73%
RCL210312C000910002021-03-05 3:56PM EST91.001.451.381.49-2.25-60.81%2325770.31%
RCL210312C000915002021-03-05 11:46AM EST91.501.151.271.38-1.90-62.30%1991870.85%
RCL210312C000920002021-03-05 12:32PM EST92.001.051.161.31-2.40-69.57%152071.73%
RCL210312C000925002021-03-05 1:08PM EST92.501.121.051.17-1.88-62.67%15514171.44%
RCL210312C000930002021-03-05 3:22PM EST93.000.950.971.31-1.90-66.67%968975.39%
RCL210312C000935002021-03-05 3:59PM EST93.500.870.871.04-1.81-67.54%5072.90%
RCL210312C000940002021-03-05 3:52PM EST94.000.890.760.95-1.45-61.97%21914072.61%
RCL210312C000950002021-03-05 3:50PM EST95.000.670.670.78-1.48-68.84%191073.68%
RCL210312C000960002021-03-05 3:34PM EST96.000.600.540.66-1.20-66.67%397674.12%
RCL210312C000965002021-03-04 3:39PM EST96.501.230.480.65-0.37-23.13%210575.20%
RCL210312C000970002021-03-05 2:35PM EST97.000.500.480.57-1.12-69.14%14-75.88%
RCL210312C000975002021-03-05 1:39PM EST97.500.500.410.52-0.63-55.75%129675.59%
RCL210312C000980002021-03-05 3:11PM EST98.000.430.390.51-0.61-58.65%107077.15%
RCL210312C000985002021-03-05 2:50PM EST98.500.380.290.45-0.47-55.29%-10975.39%
RCL210312C000990002021-03-05 12:13PM EST99.000.440.310.42-1.11-71.61%19077.25%
RCL210312C001000002021-03-05 3:56PM EST100.000.350.260.37-0.73-67.59%23196978.52%
RCL210312C001010002021-03-05 3:20PM EST101.000.320.220.33-0.66-67.35%27080.08%
RCL210312C001020002021-03-05 1:12PM EST102.000.300.170.31-0.24-44.44%23081.45%
RCL210312C001030002021-03-05 3:45PM EST103.000.240.200.26-0.65-73.03%8717984.38%
RCL210312C001040002021-03-04 2:04PM EST104.000.200.170.40-0.18-47.37%11691.99%
RCL210312C001050002021-03-05 2:26PM EST105.000.220.150.28-0.21-48.84%6034490.23%
RCL210312C001070002021-03-04 11:46AM EST107.000.560.002.100.00---142.09%
RCL210312C001100002021-03-05 3:32PM EST110.000.110.100.16-0.14-56.00%4621197.85%
RCL210312C001150002021-03-05 9:35AM EST115.000.200.000.120.00-1109100.39%
RCL210312C001200002021-03-05 12:48PM EST120.000.060.000.09-0.09-60.00%3353108.59%
RCL210312C001250002021-03-03 10:13AM EST125.000.26-0.340.00---162.89%
RCL210312C001300002021-03-03 9:39AM EST130.000.20-0.110.00--121147.27%
PutsforMarch 12, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL210312P000450002021-02-24 10:37AM EST45.000.050.000.490.00-12270.31%
RCL210312P000500002021-02-24 3:20PM EST50.000.010.000.990.00-116264.65%
RCL210312P000550002021-03-04 10:05AM EST55.000.060.001.190.00-136234.57%
RCL210312P000600002021-02-26 9:52AM EST60.000.050.000.35+0.01+25.00%10153.71%
RCL210312P000610002021-02-23 12:50PM EST61.000.260.000.540.00-1021160.16%
RCL210312P000620002021-02-25 10:32AM EST62.000.080.000.560.00-40154.88%
RCL210312P000625002021-03-02 9:35AM EST62.500.050.000.590.00-122153.32%
RCL210312P000630002021-02-24 10:55AM EST63.000.600.000.540.00-24147.66%
RCL210312P000635002021-02-22 11:49AM EST63.500.400.002.200.00-22202.83%
RCL210312P000640002021-03-04 9:32AM EST64.000.050.000.400.00-10133.59%
RCL210312P000645002021-02-26 1:10PM EST64.500.240.010.250.00-11121.09%
RCL210312P000650002021-03-05 2:07PM EST65.000.150.020.26+0.14+1,400.00%2127119.73%
RCL210312P000655002021-02-17 11:12AM EST65.501.710.000.460.00-2529128.13%
RCL210312P000660002021-03-03 10:23AM EST66.000.320.000.590.00-10131.84%
RCL210312P000665002021-02-16 11:54AM EST66.502.450.010.560.00-131127.93%
RCL210312P000670002021-03-05 3:36PM EST67.000.140.050.20-0.01-6.67%10124106.64%
RCL210312P000675002021-02-22 3:38PM EST67.500.440.000.520.00-20119.53%
RCL210312P000680002021-03-05 10:18AM EST68.000.110.010.44+0.05+83.33%212113.28%
RCL210312P000685002021-03-05 3:43PM EST68.500.160.110.29+0.05+45.45%36615107.81%
RCL210312P000690002021-03-03 10:23AM EST69.000.530.000.930.00-112126.56%
RCL210312P000695002021-02-09 9:38AM EST69.500.340.000.85-4.41-92.84%10120.70%
RCL210312P000700002021-03-05 3:45PM EST70.000.210.030.22+0.10+90.91%10234391.02%
RCL210312P000705002021-02-23 12:40PM EST70.500.540.000.590.00-57105.08%
RCL210312P000710002021-03-05 12:13PM EST71.000.570.000.49+0.46+418.18%45698.05%
RCL210312P000715002021-03-05 11:25AM EST71.500.340.140.31+0.06+21.43%2693.55%
RCL210312P000720002021-03-05 10:25AM EST72.000.780.220.33+0.19+32.20%34494.92%
RCL210312P000725002021-03-05 1:41PM EST72.500.380.040.30-0.19-33.33%7883.01%
RCL210312P000730002021-03-05 10:24AM EST73.000.420.070.32+0.41+4,100.00%311882.62%
RCL210312P000740002021-03-05 12:13PM EST74.000.810.110.46+0.79+3,950.00%51584.18%
RCL210312P000750002021-03-05 2:53PM EST75.000.350.320.37+0.04+12.90%968382.32%
RCL210312P000760002021-03-05 2:52PM EST76.000.560.270.44+0.33+143.48%2113476.95%
RCL210312P000770002021-03-05 9:52AM EST77.000.880.360.52+0.50+131.58%202575.49%
RCL210312P000780002021-03-05 3:49PM EST78.000.580.440.63+0.57+5,700.00%59873.63%
RCL210312P000785002021-03-05 2:59PM EST78.500.900.570.68+0.66+275.00%384574.12%
RCL210312P000790002021-03-05 3:53PM EST79.000.650.600.75+0.11+20.37%126072.75%
RCL210312P000800002021-03-05 3:56PM EST80.000.750.770.92+0.25+50.00%865071.88%
RCL210312P000810002021-03-05 1:30PM EST81.001.000.981.11+0.33+49.25%173070.95%
RCL210312P000815002021-03-05 2:42PM EST81.501.581.061.30+0.78+97.50%168571.09%
RCL210312P000820002021-03-05 2:56PM EST82.001.661.231.35+0.75+82.42%1834770.22%
RCL210312P000830002021-03-05 3:40PM EST83.001.561.471.64+0.51+48.57%346068.95%
RCL210312P000850002021-03-05 3:56PM EST85.002.302.192.44+0.99+75.57%453068.65%
RCL210312P000860002021-03-05 3:23PM EST86.002.582.592.82+1.00+63.29%171-66.94%
RCL210312P000870002021-03-05 3:33PM EST87.003.503.103.35+1.58+82.29%325-67.04%
RCL210312P000880002021-03-05 3:33PM EST88.004.103.703.90+1.94+89.81%16234967.14%
RCL210312P000890002021-03-05 2:06PM EST89.005.194.154.55+2.58+98.85%12225765.48%
RCL210312P000900002021-03-05 3:29PM EST90.005.305.005.25+2.32+77.85%200068.02%
RCL210312P000910002021-03-05 12:39PM EST91.006.835.505.95+2.56+59.95%78065.09%
RCL210312P000915002021-03-04 3:06PM EST91.507.706.056.35+4.05+110.96%101767.77%
RCL210312P000920002021-03-05 3:33PM EST92.006.886.206.75+2.98+76.41%355964.75%
RCL210312P000925002021-03-04 12:54PM EST92.503.756.707.150.00-55766.36%
RCL210312P000930002021-03-04 2:25PM EST93.008.907.257.55+3.68+70.50%123368.56%
RCL210312P000935002021-03-04 2:19PM EST93.509.997.658.00+4.02+67.34%34269.14%
RCL210312P000940002021-03-04 1:32PM EST94.005.858.008.550.00-316770.31%
RCL210312P000950002021-03-05 2:13PM EST95.0010.829.009.45+3.52+48.22%2915274.02%
RCL210312P000960002021-03-05 10:44AM EST96.0012.309.5010.30+5.90+92.19%10-66.21%
RCL210312P000965002021-03-04 3:57PM EST96.506.8510.1510.700.00-145869.63%
RCL210312P000970002021-03-04 10:36AM EST97.006.1010.7011.150.00-22171.97%
RCL210312P000975002021-03-04 12:05PM EST97.505.8011.1511.650.00-2073.05%
RCL210312P000980002021-03-04 1:11PM EST98.008.3711.6512.000.00-107571.39%
RCL210312P000985002021-03-03 2:14PM EST98.505.1511.7012.500.00-228357.81%
RCL210312P000990002021-03-03 10:18AM EST99.006.7512.4512.950.00-33567.87%
RCL210312P001000002021-03-05 3:29PM EST100.0014.0013.1514.25+3.80+37.25%9071.68%
RCL210312P001010002021-03-03 10:37AM EST101.007.0514.2015.250.00-242777.34%
RCL210312P001020002021-03-03 11:59AM EST102.007.3514.9016.450.00--5277.15%
RCL210312P001030002021-03-02 9:36AM EST103.009.8015.6016.900.00-2096.09%
RCL210312P001050002021-03-02 12:08PM EST105.0018.3517.8518.90+6.55+55.51%113103.81%
RCL210312P001100002021-03-05 2:58PM EST110.0024.6023.2523.70+8.85+56.19%990106.45%
RCL210312P001150002021-02-24 12:15PM EST115.0020.4827.6028.700.00--20121.88%
RCL210312P001200002021-02-24 12:15PM EST120.0025.1832.6033.650.00--0130.27%