Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230210C00040000 | 2023-01-23 10:20AM EST | 40.00 | 23.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL230210C00043000 | 2023-01-27 11:25AM EST | 43.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RCL230210C00043500 | 2023-02-06 1:05PM EST | 43.50 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL230210C00044000 | 2023-02-06 12:48PM EST | 44.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL230210C00046000 | 2023-01-03 12:46PM EST | 46.00 | 6.07 | 23.30 | 23.60 | 0.00 | - | - | 1 | 247.27% |
| RCL230210C00049000 | 2023-01-04 12:13PM EST | 49.00 | 5.63 | 19.35 | 19.65 | 0.00 | - | - | 2 | 0.00% |
| RCL230210C00050000 | 2023-02-03 10:30AM EST | 50.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL230210C00052000 | 2023-02-03 3:36PM EST | 52.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL230210C00053000 | 2023-02-03 3:48PM EST | 53.00 | 15.31 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL230210C00054000 | 2023-02-03 1:09PM EST | 54.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL230210C00055000 | 2023-02-06 3:06PM EST | 55.00 | 13.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL230210C00056000 | 2023-02-03 2:31PM EST | 56.00 | 12.32 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RCL230210C00057000 | 2023-02-03 1:24PM EST | 57.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL230210C00057500 | 2023-02-02 11:07AM EST | 57.50 | 12.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RCL230210C00058000 | 2023-02-06 11:28AM EST | 58.00 | 11.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RCL230210C00059000 | 2023-02-06 11:12AM EST | 59.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL230210C00060000 | 2023-02-06 2:16PM EST | 60.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL230210C00061000 | 2023-02-06 1:30PM EST | 61.00 | 8.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL230210C00062000 | 2023-02-06 10:30AM EST | 62.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL230210C00063000 | 2023-02-06 3:57PM EST | 63.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| RCL230210C00064000 | 2023-02-06 2:54PM EST | 64.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| RCL230210C00065000 | 2023-02-06 3:59PM EST | 65.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.00% |
| RCL230210C00066000 | 2023-02-06 3:42PM EST | 66.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| RCL230210C00067000 | 2023-02-06 3:48PM EST | 67.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| RCL230210C00068000 | 2023-02-06 3:59PM EST | 68.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.00% |
| RCL230210C00069000 | 2023-02-06 3:59PM EST | 69.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 0.00% |
| RCL230210C00070000 | 2023-02-06 3:59PM EST | 70.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1,325 | 0 | 3.13% |
| RCL230210C00071000 | 2023-02-06 3:59PM EST | 71.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 6.25% |
| RCL230210C00072000 | 2023-02-06 3:59PM EST | 72.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 12.50% |
| RCL230210C00073000 | 2023-02-06 3:59PM EST | 73.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| RCL230210C00074000 | 2023-02-06 3:59PM EST | 74.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 12.50% |
| RCL230210C00075000 | 2023-02-06 3:59PM EST | 75.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,286 | 0 | 25.00% |
| RCL230210C00076000 | 2023-02-06 3:59PM EST | 76.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 25.00% |
| RCL230210C00077000 | 2023-02-06 3:59PM EST | 77.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,914 | 0 | 25.00% |
| RCL230210C00078000 | 2023-02-06 3:58PM EST | 78.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 25.00% |
| RCL230210C00079000 | 2023-02-06 3:58PM EST | 79.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| RCL230210C00080000 | 2023-02-06 3:59PM EST | 80.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 25.00% |
| RCL230210C00081000 | 2023-02-06 3:57PM EST | 81.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| RCL230210C00082000 | 2023-02-06 3:59PM EST | 82.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230210P00039000 | 2023-02-02 1:45PM EST | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| RCL230210P00040000 | 2023-02-06 3:41PM EST | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RCL230210P00041000 | 2023-01-17 12:46PM EST | 41.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| RCL230210P00042000 | 2023-01-09 12:56PM EST | 42.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| RCL230210P00043000 | 2023-01-10 2:50PM EST | 43.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL230210P00045000 | 2023-01-23 11:44AM EST | 45.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RCL230210P00046000 | 2023-01-25 12:20PM EST | 46.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL230210P00047000 | 2023-01-18 3:26PM EST | 47.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL230210P00047500 | 2023-01-31 12:00PM EST | 47.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL230210P00048000 | 2023-01-26 9:33AM EST | 48.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL230210P00049000 | 2023-02-03 12:29PM EST | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RCL230210P00050000 | 2023-02-06 9:30AM EST | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL230210P00051000 | 2023-02-06 12:22PM EST | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL230210P00052000 | 2023-02-06 3:59PM EST | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| RCL230210P00053000 | 2023-02-06 3:48PM EST | 53.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RCL230210P00054000 | 2023-02-06 3:21PM EST | 54.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 50.00% |
| RCL230210P00055000 | 2023-02-06 3:52PM EST | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 899 | 0 | 50.00% |
| RCL230210P00056000 | 2023-02-06 3:58PM EST | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| RCL230210P00057000 | 2023-02-06 3:58PM EST | 57.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 50.00% |
| RCL230210P00057500 | 2023-02-06 3:53PM EST | 57.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| RCL230210P00058000 | 2023-02-06 3:59PM EST | 58.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| RCL230210P00059000 | 2023-02-06 3:55PM EST | 59.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 25.00% |
| RCL230210P00060000 | 2023-02-06 3:59PM EST | 60.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,446 | 0 | 25.00% |
| RCL230210P00061000 | 2023-02-06 3:58PM EST | 61.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 25.00% |
| RCL230210P00062000 | 2023-02-06 3:58PM EST | 62.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 25.00% |
| RCL230210P00063000 | 2023-02-06 3:58PM EST | 63.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| RCL230210P00064000 | 2023-02-06 3:59PM EST | 64.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 373 | 0 | 25.00% |
| RCL230210P00065000 | 2023-02-06 3:59PM EST | 65.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 12.50% |
| RCL230210P00066000 | 2023-02-06 3:58PM EST | 66.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 12.50% |
| RCL230210P00067000 | 2023-02-06 3:59PM EST | 67.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 6.25% |
| RCL230210P00068000 | 2023-02-06 3:59PM EST | 68.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 545 | 0 | 3.13% |
| RCL230210P00069000 | 2023-02-06 3:59PM EST | 69.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 616 | 0 | 0.39% |
| RCL230210P00070000 | 2023-02-06 3:59PM EST | 70.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| RCL230210P00071000 | 2023-02-06 3:11PM EST | 71.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RCL230210P00072000 | 2023-02-06 3:05PM EST | 72.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RCL230210P00073000 | 2023-02-06 12:19PM EST | 73.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL230210P00074000 | 2023-02-06 1:52PM EST | 74.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL230210P00075000 | 2023-02-06 3:59PM EST | 75.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RCL230210P00076000 | 2023-02-06 10:06AM EST | 76.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL230210P00077000 | 2023-02-06 12:04PM EST | 77.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL230210P00078000 | 2023-02-06 10:23AM EST | 78.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL230210P00080000 | 2023-01-23 10:15AM EST | 80.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
