Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240119C00017500 | 2022-11-08 3:27PM EST | 17.50 | 38.71 | 41.00 | 41.75 | 0.00 | - | 10 | 123 | 0.00% |
| RCL240119C00020000 | 2022-12-05 2:35PM EST | 20.00 | 41.36 | 34.20 | 34.65 | 0.00 | - | 4 | 264 | 0.00% |
| RCL240119C00022500 | 2023-01-20 10:46AM EST | 22.50 | 41.40 | 42.45 | 43.45 | 0.00 | - | 4 | 51 | 86.50% |
| RCL240119C00025000 | 2022-12-08 9:59AM EST | 25.00 | 36.18 | 32.60 | 33.15 | 0.00 | - | 10 | 197 | 0.00% |
| RCL240119C00030000 | 2023-01-27 1:00PM EST | 30.00 | 36.16 | 35.95 | 36.70 | +1.31 | +3.76% | 7 | 374 | 75.21% |
| RCL240119C00032500 | 2022-12-09 3:29PM EST | 32.50 | 28.79 | 26.85 | 27.60 | 0.00 | - | - | 15 | 0.00% |
| RCL240119C00035000 | 2023-01-25 10:57AM EST | 35.00 | 31.30 | 31.90 | 32.45 | 0.00 | - | 1 | 592 | 70.11% |
| RCL240119C00040000 | 2023-01-24 1:07PM EST | 40.00 | 28.60 | 28.05 | 28.80 | 0.00 | - | 10 | 1,045 | 67.19% |
| RCL240119C00042500 | 2023-01-09 11:30AM EST | 42.50 | 21.31 | 26.15 | 26.70 | 0.00 | - | - | 1 | 64.49% |
| RCL240119C00045000 | 2023-01-26 12:35PM EST | 45.00 | 24.50 | 24.30 | 25.00 | 0.00 | - | 2 | 1,577 | 63.01% |
| RCL240119C00047500 | 2023-01-27 1:15PM EST | 47.50 | 22.65 | 22.55 | 23.15 | -0.90 | -3.82% | 4 | 31 | 61.13% |
| RCL240119C00050000 | 2023-01-26 9:37AM EST | 50.00 | 21.50 | 20.80 | 21.35 | 0.00 | - | 1 | 985 | 59.19% |
| RCL240119C00052500 | 2023-01-27 12:21PM EST | 52.50 | 19.45 | 19.30 | 19.70 | +0.05 | +0.26% | 2 | 27 | 58.01% |
| RCL240119C00055000 | 2023-01-27 11:08AM EST | 55.00 | 17.82 | 17.60 | 18.30 | -0.58 | -3.15% | 42 | 642 | 56.69% |
| RCL240119C00057500 | 2023-01-27 11:08AM EST | 57.50 | 16.35 | 16.20 | 16.80 | +0.85 | +5.48% | 42 | 147 | 55.56% |
| RCL240119C00060000 | 2023-01-27 2:28PM EST | 60.00 | 15.37 | 14.95 | 15.20 | -0.76 | -4.71% | 1 | 760 | 54.29% |
| RCL240119C00062500 | 2023-01-26 9:35AM EST | 62.50 | 14.80 | 13.55 | 13.90 | 0.00 | - | 15 | 101 | 53.08% |
| RCL240119C00065000 | 2023-01-27 2:28PM EST | 65.00 | 12.80 | 12.40 | 12.65 | +0.25 | +1.99% | 13 | 2,538 | 52.23% |
| RCL240119C00067500 | 2023-01-27 1:57PM EST | 67.50 | 11.57 | 11.25 | 11.55 | +0.54 | +4.90% | 5 | 129 | 51.44% |
| RCL240119C00070000 | 2023-01-27 2:01PM EST | 70.00 | 10.45 | 10.15 | 10.50 | -0.44 | -4.04% | 9 | 592 | 50.59% |
| RCL240119C00075000 | 2023-01-24 2:16PM EST | 75.00 | 9.00 | 8.25 | 8.50 | 0.00 | - | 59 | 4,019 | 49.43% |
| RCL240119C00080000 | 2023-01-27 3:44PM EST | 80.00 | 7.00 | 6.65 | 6.95 | -0.70 | -9.09% | 1 | 4,327 | 48.42% |
| RCL240119C00085000 | 2023-01-27 2:40PM EST | 85.00 | 5.56 | 5.30 | 5.55 | -0.19 | -3.30% | 10 | 2,665 | 47.12% |
| RCL240119C00090000 | 2023-01-27 3:23PM EST | 90.00 | 4.50 | 4.20 | 4.45 | 0.00 | - | 6 | 1,719 | 46.24% |
| RCL240119C00095000 | 2023-01-23 1:20PM EST | 95.00 | 4.00 | 3.30 | 3.60 | 0.00 | - | 6 | 592 | 45.73% |
| RCL240119C00100000 | 2023-01-23 3:42PM EST | 100.00 | 3.21 | 2.62 | 2.89 | 0.00 | - | 5 | 986 | 45.20% |
| RCL240119C00105000 | 2023-01-27 1:04PM EST | 105.00 | 2.05 | 2.04 | 2.30 | -0.32 | -13.50% | 8 | 338 | 44.65% |
| RCL240119C00110000 | 2023-01-26 11:58AM EST | 110.00 | 1.85 | 1.62 | 1.85 | 0.00 | - | 1 | 792 | 44.34% |
| RCL240119C00115000 | 2023-01-27 1:45PM EST | 115.00 | 1.33 | 1.31 | 1.46 | -0.11 | -7.64% | 2 | 624 | 43.85% |
| RCL240119C00120000 | 2023-01-27 11:25AM EST | 120.00 | 1.03 | 1.05 | 1.17 | -0.34 | -24.82% | 5 | 646 | 43.58% |
| RCL240119C00125000 | 2023-01-24 12:54PM EST | 125.00 | 1.21 | 0.83 | 0.94 | 0.00 | - | 1 | 78 | 43.38% |
| RCL240119C00130000 | 2022-12-27 12:48PM EST | 130.00 | 0.75 | 0.69 | 0.82 | 0.00 | - | 5 | 272 | 43.92% |
| RCL240119C00135000 | 2023-01-27 2:52PM EST | 135.00 | 0.62 | 0.54 | 0.61 | -0.07 | -10.14% | 1 | 17 | 43.07% |
| RCL240119C00140000 | 2023-01-17 1:25PM EST | 140.00 | 1.03 | 0.45 | 0.51 | 0.00 | - | 3 | 74 | 43.21% |
| RCL240119C00145000 | 2023-01-27 11:58AM EST | 145.00 | 0.39 | 0.29 | 0.51 | -0.17 | -30.36% | 1 | 1,499 | 44.68% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240119P00017500 | 2023-01-27 12:17PM EST | 17.50 | 0.31 | 0.20 | 0.32 | +0.05 | +19.23% | 20 | 13,062 | 69.92% |
| RCL240119P00020000 | 2023-01-27 10:59AM EST | 20.00 | 0.48 | 0.25 | 0.52 | -0.07 | -12.73% | 7 | 20,934 | 67.72% |
| RCL240119P00022500 | 2023-01-24 11:25AM EST | 22.50 | 0.54 | 0.25 | 0.84 | 0.00 | - | 806 | 30,894 | 65.82% |
| RCL240119P00025000 | 2023-01-27 2:14PM EST | 25.00 | 0.78 | 0.56 | 0.77 | -0.22 | -22.00% | 5 | 39,013 | 62.40% |
| RCL240119P00027500 | 2023-01-10 12:29PM EST | 27.50 | 1.72 | 0.60 | 1.25 | 0.00 | - | - | 10 | 61.40% |
| RCL240119P00030000 | 2023-01-27 1:43PM EST | 30.00 | 1.13 | 1.08 | 1.17 | -0.03 | -2.59% | 15 | 25,726 | 58.81% |
| RCL240119P00032500 | 2023-01-23 1:14PM EST | 32.50 | 1.63 | 1.35 | 1.46 | 0.00 | - | 20 | 22 | 57.01% |
| RCL240119P00035000 | 2023-01-26 3:58PM EST | 35.00 | 1.72 | 1.67 | 1.82 | 0.00 | - | 11 | 8,120 | 55.47% |
| RCL240119P00037500 | 2023-01-27 3:22PM EST | 37.50 | 2.11 | 2.06 | 2.23 | -0.23 | -9.83% | 10 | 8 | 54.07% |
| RCL240119P00040000 | 2023-01-26 2:51PM EST | 40.00 | 2.69 | 2.50 | 2.68 | 0.00 | - | 111 | 2,055 | 52.64% |
| RCL240119P00042500 | 2023-01-26 10:39AM EST | 42.50 | 3.30 | 3.00 | 3.20 | 0.00 | - | 5 | 23 | 51.31% |
| RCL240119P00045000 | 2023-01-27 2:08PM EST | 45.00 | 3.65 | 3.60 | 3.85 | -0.25 | -6.41% | 10 | 9,135 | 50.35% |
| RCL240119P00047500 | 2023-01-27 2:10PM EST | 47.50 | 4.20 | 4.20 | 4.40 | -0.30 | -6.67% | 10 | 935 | 49.28% |
| RCL240119P00050000 | 2023-01-27 12:42PM EST | 50.00 | 5.05 | 4.95 | 5.10 | -0.05 | -0.98% | 17 | 2,201 | 47.99% |
| RCL240119P00052500 | 2023-01-27 11:10AM EST | 52.50 | 5.85 | 5.75 | 5.95 | -0.25 | -4.10% | 5 | 170 | 47.12% |
| RCL240119P00055000 | 2023-01-27 1:29PM EST | 55.00 | 6.62 | 6.55 | 6.80 | -0.33 | -4.75% | 8 | 3,179 | 45.90% |
| RCL240119P00057500 | 2023-01-27 2:37PM EST | 57.50 | 7.45 | 7.50 | 7.80 | -0.25 | -3.25% | 6 | 120 | 45.02% |
| RCL240119P00060000 | 2023-01-27 2:37PM EST | 60.00 | 8.50 | 8.50 | 8.85 | -0.20 | -2.30% | 5 | 1,279 | 44.02% |
| RCL240119P00062500 | 2023-01-27 10:56AM EST | 62.50 | 9.80 | 9.55 | 10.05 | -0.25 | -2.49% | 2 | 127 | 43.31% |
| RCL240119P00065000 | 2023-01-20 10:55AM EST | 65.00 | 12.60 | 10.80 | 11.20 | 0.00 | - | 30 | 3,643 | 42.07% |
| RCL240119P00067500 | 2023-01-19 1:03PM EST | 67.50 | 15.00 | 12.15 | 12.50 | 0.00 | - | 15 | 21 | 41.10% |
| RCL240119P00070000 | 2023-01-27 10:22AM EST | 70.00 | 13.45 | 13.50 | 13.95 | -0.86 | -6.01% | 3 | 406 | 40.41% |
| RCL240119P00075000 | 2023-01-13 2:34PM EST | 75.00 | 18.80 | 16.50 | 16.95 | 0.00 | - | 93 | 2,755 | 38.41% |
| RCL240119P00080000 | 2023-01-27 2:28PM EST | 80.00 | 19.80 | 19.75 | 20.35 | -0.35 | -1.74% | 3 | 224 | 36.71% |
| RCL240119P00085000 | 2023-01-25 1:48PM EST | 85.00 | 24.35 | 23.60 | 24.05 | 0.00 | - | 2 | 201 | 34.95% |
| RCL240119P00090000 | 2023-01-27 2:02PM EST | 90.00 | 27.55 | 27.55 | 28.20 | -0.85 | -2.99% | 7 | 205 | 34.07% |
| RCL240119P00095000 | 2023-01-27 1:15PM EST | 95.00 | 32.15 | 31.85 | 32.40 | -0.20 | -0.62% | 7 | 162 | 32.06% |
| RCL240119P00100000 | 2023-01-27 12:27PM EST | 100.00 | 36.70 | 36.45 | 36.80 | -1.45 | -3.80% | 4 | 139 | 29.54% |
| RCL240119P00105000 | 2022-12-22 2:47PM EST | 105.00 | 55.90 | 42.15 | 42.70 | 0.00 | - | 145 | 0 | 39.59% |
| RCL240119P00110000 | 2022-12-22 2:48PM EST | 110.00 | 60.86 | 47.05 | 47.50 | 0.00 | - | 170 | 0 | 40.52% |
| RCL240119P00115000 | 2022-05-12 12:33PM EST | 115.00 | 57.70 | 68.25 | 70.30 | 0.00 | - | 4 | 6 | 118.51% |
| RCL240119P00120000 | 2022-06-22 10:03AM EST | 120.00 | 83.11 | 83.80 | 85.05 | 0.00 | - | 1 | 0 | 163.01% |
| RCL240119P00125000 | 2022-06-22 10:03AM EST | 125.00 | 87.89 | 88.80 | 90.20 | 0.00 | - | 1 | 0 | 165.77% |
| RCL240119P00135000 | 2022-08-22 9:32AM EST | 135.00 | 97.05 | 86.80 | 88.05 | 0.00 | - | 2 | 0 | 120.98% |
| RCL240119P00145000 | 2022-08-17 8:52AM EST | 145.00 | 102.70 | 94.05 | 97.45 | 0.00 | - | 4 | 0 | 118.48% |
© 2023 Yahoo. All rights reserved.
