Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL231006C00055000 | 2023-09-25 1:38PM EDT | 55.00 | 37.00 | 36.85 | 37.60 | 0.00 | - | 1 | 1 | 184.38% |
| RCL231006C00060000 | 2023-09-29 1:14PM EDT | 60.00 | 31.94 | 31.85 | 33.10 | +0.44 | +1.40% | 2 | 1 | 196.09% |
| RCL231006C00065000 | 2023-09-26 2:21PM EDT | 65.00 | 25.50 | 26.80 | 27.65 | 0.00 | - | - | 1 | 130.08% |
| RCL231006C00070000 | 2023-09-27 12:29PM EDT | 70.00 | 20.50 | 21.90 | 23.10 | 0.00 | - | 5 | 5 | 137.31% |
| RCL231006C00074000 | 2023-09-28 10:46AM EDT | 74.00 | 19.75 | 18.00 | 18.80 | 0.00 | - | 12 | 11 | 106.64% |
| RCL231006C00075000 | 2023-09-28 10:08AM EDT | 75.00 | 17.65 | 16.95 | 17.85 | 0.00 | - | 1 | 3 | 101.37% |
| RCL231006C00077000 | 2023-09-25 10:43AM EDT | 77.00 | 15.00 | 14.85 | 15.60 | 0.00 | - | 5 | 5 | 73.24% |
| RCL231006C00078000 | 2023-09-27 12:30PM EDT | 78.00 | 12.80 | 13.90 | 14.70 | 0.00 | - | 1 | 1 | 77.15% |
| RCL231006C00080000 | 2023-09-29 1:53PM EDT | 80.00 | 11.48 | 12.05 | 12.70 | -2.95 | -20.44% | 10 | 6 | 73.34% |
| RCL231006C00083000 | 2023-09-26 1:07PM EDT | 83.00 | 8.45 | 9.00 | 9.70 | 0.00 | - | - | 2 | 56.45% |
| RCL231006C00084000 | 2023-09-26 11:33AM EDT | 84.00 | 8.05 | 8.30 | 8.65 | 0.00 | - | - | 2 | 58.01% |
| RCL231006C00085000 | 2023-09-29 12:46PM EDT | 85.00 | 7.85 | 7.25 | 8.10 | -1.65 | -17.37% | 4 | 14 | 60.69% |
| RCL231006C00087000 | 2023-09-29 12:33PM EDT | 87.00 | 6.06 | 5.45 | 5.90 | +0.46 | +8.21% | 1 | 1 | 55.62% |
| RCL231006C00088000 | 2023-09-29 2:23PM EDT | 88.00 | 4.15 | 4.70 | 5.15 | -0.17 | -3.94% | 15 | 8 | 55.71% |
| RCL231006C00089000 | 2023-09-28 9:44AM EDT | 89.00 | 4.40 | 3.90 | 4.20 | 0.00 | - | 1 | 10 | 49.61% |
| RCL231006C00090000 | 2023-09-29 3:57PM EDT | 90.00 | 3.22 | 3.25 | 3.40 | -2.44 | -43.11% | 58 | 131 | 46.44% |
| RCL231006C00091000 | 2023-09-29 3:51PM EDT | 91.00 | 2.72 | 2.54 | 2.66 | -2.08 | -43.33% | 19 | 185 | 43.56% |
| RCL231006C00092000 | 2023-09-29 3:59PM EDT | 92.00 | 2.05 | 2.01 | 2.09 | -1.85 | -47.44% | 218 | 331 | 42.87% |
| RCL231006C00093000 | 2023-09-29 3:59PM EDT | 93.00 | 1.53 | 1.51 | 1.55 | -1.67 | -52.19% | 196 | 2,049 | 41.19% |
| RCL231006C00094000 | 2023-09-29 3:59PM EDT | 94.00 | 1.13 | 1.11 | 1.15 | -1.71 | -60.21% | 93 | 45 | 40.77% |
| RCL231006C00095000 | 2023-09-29 3:46PM EDT | 95.00 | 0.85 | 0.79 | 0.83 | -1.24 | -59.33% | 418 | 106 | 40.38% |
| RCL231006C00096000 | 2023-09-29 3:59PM EDT | 96.00 | 0.60 | 0.52 | 0.60 | -1.08 | -64.29% | 113 | 509 | 40.58% |
| RCL231006C00096500 | 2023-09-29 3:55PM EDT | 96.50 | 0.45 | 0.44 | 0.52 | -1.03 | -69.59% | 16 | 159 | 41.11% |
| RCL231006C00097000 | 2023-09-29 3:55PM EDT | 97.00 | 0.36 | 0.37 | 0.42 | -1.01 | -73.72% | 431 | 478 | 40.63% |
| RCL231006C00098000 | 2023-09-29 3:48PM EDT | 98.00 | 0.27 | 0.24 | 0.29 | -0.76 | -73.79% | 86 | 502 | 40.72% |
| RCL231006C00099000 | 2023-09-29 3:43PM EDT | 99.00 | 0.17 | 0.16 | 0.20 | -0.60 | -77.92% | 281 | 291 | 41.11% |
| RCL231006C00100000 | 2023-09-29 3:50PM EDT | 100.00 | 0.13 | 0.11 | 0.14 | -0.46 | -77.97% | 89 | 453 | 41.70% |
| RCL231006C00101000 | 2023-09-29 2:08PM EDT | 101.00 | 0.05 | 0.07 | 0.10 | -0.42 | -89.36% | 14 | 153 | 42.58% |
| RCL231006C00102000 | 2023-09-29 12:51PM EDT | 102.00 | 0.05 | 0.04 | 0.07 | -0.28 | -84.85% | 22 | 136 | 43.16% |
| RCL231006C00103000 | 2023-09-29 3:04PM EDT | 103.00 | 0.04 | 0.03 | 0.04 | -0.10 | -71.43% | 14 | 45 | 42.58% |
| RCL231006C00104000 | 2023-09-29 3:13PM EDT | 104.00 | 0.03 | 0.02 | 0.04 | -0.17 | -85.00% | 1,006 | 39 | 45.70% |
| RCL231006C00105000 | 2023-09-29 11:39AM EDT | 105.00 | 0.03 | 0.01 | 0.03 | -0.12 | -80.00% | 5 | 116 | 46.48% |
| RCL231006C00106000 | 2023-09-28 1:21PM EDT | 106.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 5 | 28 | 49.61% |
| RCL231006C00107000 | 2023-09-29 10:20AM EDT | 107.00 | 0.03 | 0.00 | 0.03 | -0.05 | -62.50% | 12 | 155 | 52.34% |
| RCL231006C00108000 | 2023-09-27 12:05PM EDT | 108.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 11 | 312 | 50.78% |
| RCL231006C00109000 | 2023-09-29 10:27AM EDT | 109.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 1 | 84 | 53.13% |
| RCL231006C00110000 | 2023-09-25 10:36AM EDT | 110.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 4 | 56 | 55.47% |
| RCL231006C00111000 | 2023-09-25 2:50PM EDT | 111.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 135 | 57.81% |
| RCL231006C00113000 | 2023-09-21 12:08PM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 15 | 62.50% |
| RCL231006C00114000 | 2023-09-27 9:40AM EDT | 114.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 28 | 69.53% |
| RCL231006C00115000 | 2023-09-22 3:31PM EDT | 115.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 5 | 134 | 73.44% |
| RCL231006C00116000 | 2023-09-29 1:09PM EDT | 116.00 | 0.03 | 0.00 | 0.06 | +0.02 | +200.00% | 1 | 94 | 75.78% |
| RCL231006C00117000 | 2023-09-18 12:48PM EDT | 117.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 31 | 76.56% |
| RCL231006C00120000 | 2023-08-28 10:44AM EDT | 120.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | - | 1 | 83.59% |
| RCL231006C00125000 | 2023-08-28 9:44AM EDT | 125.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 94.53% |
Putsfor6 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL231006P00055000 | 2023-09-22 3:17PM EDT | 55.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | - | 55 | 167.19% |
| RCL231006P00065000 | 2023-09-22 1:42PM EDT | 65.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 4 | 104.69% |
| RCL231006P00067000 | 2023-09-28 9:36AM EDT | 67.00 | 0.01 | 0.00 | 0.70 | +0.01 | - | 1 | - | 154.20% |
| RCL231006P00070000 | 2023-09-27 12:01PM EDT | 70.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 150 | 150 | 84.38% |
| RCL231006P00074000 | 2023-09-29 3:23PM EDT | 74.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 65 | 2 | 71.09% |
| RCL231006P00075000 | 2023-09-29 2:14PM EDT | 75.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 25 | 161 | 64.84% |
| RCL231006P00076000 | 2023-09-29 2:47PM EDT | 76.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 12 | 64.84% |
| RCL231006P00077000 | 2023-09-28 9:54AM EDT | 77.00 | 0.10 | 0.05 | 0.07 | +0.10 | - | 6 | 0 | 69.14% |
| RCL231006P00078000 | 2023-09-29 3:13PM EDT | 78.00 | 0.04 | 0.03 | 0.05 | -0.14 | -77.78% | 4 | 8 | 60.94% |
| RCL231006P00080000 | 2023-09-29 3:46PM EDT | 80.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 8 | 212 | 56.45% |
| RCL231006P00081000 | 2023-09-29 3:58PM EDT | 81.00 | 0.07 | 0.07 | 0.09 | -0.18 | -72.00% | 57 | 5 | 54.88% |
| RCL231006P00082000 | 2023-09-29 3:42PM EDT | 82.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 231 | 26 | 52.54% |
| RCL231006P00083000 | 2023-09-29 3:53PM EDT | 83.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 219 | 319 | 50.78% |
| RCL231006P00084000 | 2023-09-29 2:37PM EDT | 84.00 | 0.18 | 0.16 | 0.18 | -0.02 | -10.00% | 34 | 70 | 49.51% |
| RCL231006P00085000 | 2023-09-29 3:58PM EDT | 85.00 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 22 | 471 | 47.85% |
| RCL231006P00086000 | 2023-09-29 3:48PM EDT | 86.00 | 0.29 | 0.29 | 0.33 | -0.02 | -6.45% | 103 | 88 | 46.68% |
| RCL231006P00087000 | 2023-09-29 3:55PM EDT | 87.00 | 0.43 | 0.40 | 0.44 | -0.04 | -8.51% | 48 | 30 | 45.22% |
| RCL231006P00088000 | 2023-09-29 3:46PM EDT | 88.00 | 0.57 | 0.54 | 0.60 | -0.03 | -5.00% | 304 | 65 | 44.14% |
| RCL231006P00089000 | 2023-09-29 3:46PM EDT | 89.00 | 0.76 | 0.72 | 0.79 | -0.29 | -27.62% | 91 | 934 | 42.68% |
| RCL231006P00090000 | 2023-09-29 3:59PM EDT | 90.00 | 0.99 | 0.99 | 1.03 | +0.02 | +2.06% | 212 | 307 | 41.07% |
| RCL231006P00091000 | 2023-09-29 2:40PM EDT | 91.00 | 1.64 | 1.33 | 1.36 | +0.59 | +56.19% | 108 | 119 | 40.04% |
| RCL231006P00092000 | 2023-09-29 3:29PM EDT | 92.00 | 1.84 | 1.71 | 1.78 | +0.35 | +23.49% | 102 | 243 | 39.26% |
| RCL231006P00093000 | 2023-09-29 3:59PM EDT | 93.00 | 2.31 | 2.20 | 2.30 | +0.39 | +20.31% | 305 | 162 | 38.82% |
| RCL231006P00094000 | 2023-09-29 3:59PM EDT | 94.00 | 2.85 | 2.79 | 2.89 | +0.42 | +17.28% | 58 | 334 | 38.04% |
| RCL231006P00095000 | 2023-09-29 2:35PM EDT | 95.00 | 4.19 | 3.30 | 3.65 | +1.34 | +47.02% | 93 | 260 | 39.40% |
| RCL231006P00096000 | 2023-09-29 10:47AM EDT | 96.00 | 3.35 | 4.05 | 4.45 | +0.19 | +6.01% | 34 | 133 | 40.33% |
| RCL231006P00096500 | 2023-09-29 9:55AM EDT | 96.50 | 2.64 | 4.55 | 4.90 | -1.16 | -30.53% | 3 | 94 | 41.70% |
| RCL231006P00097000 | 2023-09-29 3:04PM EDT | 97.00 | 5.43 | 4.85 | 5.40 | +1.08 | +24.83% | 66 | 140 | 44.48% |
| RCL231006P00098000 | 2023-09-29 1:15PM EDT | 98.00 | 6.50 | 5.80 | 6.25 | +1.00 | +18.18% | 8 | 652 | 44.63% |
| RCL231006P00099000 | 2023-09-29 3:29PM EDT | 99.00 | 6.86 | 6.75 | 7.15 | -1.09 | -13.71% | 2 | 150 | 45.41% |
| RCL231006P00100000 | 2023-09-29 3:38PM EDT | 100.00 | 8.00 | 7.55 | 8.20 | +1.84 | +29.87% | 3 | 91 | 52.05% |
| RCL231006P00101000 | 2023-09-29 12:57PM EDT | 101.00 | 8.55 | 8.65 | 9.20 | -0.49 | -5.42% | 3 | 51 | 56.45% |
| RCL231006P00102000 | 2023-09-25 10:41AM EDT | 102.00 | 10.85 | 9.45 | 10.05 | 0.00 | - | 5 | 57 | 52.73% |
| RCL231006P00103000 | 2023-09-25 3:38PM EDT | 103.00 | 12.12 | 10.45 | 11.25 | 0.00 | - | 1 | 2 | 67.29% |
| RCL231006P00104000 | 2023-09-25 10:15AM EDT | 104.00 | 13.30 | 11.20 | 12.15 | 0.00 | - | 2 | 4 | 66.41% |
| RCL231006P00105000 | 2023-09-26 1:57PM EDT | 105.00 | 13.46 | 12.50 | 13.10 | -1.04 | -7.17% | 10 | 2 | 67.29% |
| RCL231006P00108000 | 2023-09-21 10:23AM EDT | 108.00 | 12.70 | 15.50 | 16.15 | -0.21 | -1.63% | 2 | 0 | 81.45% |
| RCL231006P00109000 | 2023-09-25 2:11PM EDT | 109.00 | 17.25 | 16.45 | 17.25 | 0.00 | - | 3 | 0 | 90.92% |
| RCL231006P00110000 | 2023-09-25 2:11PM EDT | 110.00 | 18.25 | 17.50 | 18.15 | 0.00 | - | 2 | 0 | 88.48% |
| RCL231006P00111000 | 2023-09-25 1:48PM EDT | 111.00 | 19.35 | 18.15 | 19.30 | 0.00 | - | 1 | 0 | 100.98% |
| RCL231006P00112000 | 2023-09-25 9:40AM EDT | 112.00 | 21.70 | 19.45 | 20.25 | 0.00 | - | 1 | 0 | 101.66% |
| RCL231006P00117000 | 2023-09-19 10:09AM EDT | 117.00 | 18.40 | 24.10 | 25.45 | 0.00 | - | - | 0 | 130.08% |
© 2023 Yahoo. All rights reserved.
