Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:59AM EDT. Market open.
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220520C00035000 | 2022-05-16 12:12AM EDT | 35.00 | 25.55 | 26.75 | 27.25 | 0.00 | - | - | 4 | 314.84% |
| RCL220520C00040000 | 2022-05-11 3:38PM EDT | 40.00 | 18.10 | 21.90 | 22.20 | 0.00 | - | 1 | 21 | 257.62% |
| RCL220520C00045000 | 2022-05-11 12:10PM EDT | 45.00 | 17.15 | 16.85 | 17.20 | +0.30 | +1.78% | 2 | 4 | 196.88% |
| RCL220520C00050000 | 2022-05-12 12:29PM EDT | 50.00 | 10.45 | 11.90 | 12.20 | 0.00 | - | 1 | 2 | 145.70% |
| RCL220520C00055000 | 2022-05-16 10:11AM EDT | 55.00 | 8.00 | 7.10 | 7.50 | +1.75 | +28.00% | 1 | 122 | 108.40% |
| RCL220520C00057500 | 2022-05-16 12:12AM EDT | 57.50 | 4.35 | 4.80 | 5.20 | 0.00 | - | - | 428 | 89.06% |
| RCL220520C00058500 | 2022-05-16 10:02AM EDT | 58.50 | 4.15 | 4.05 | 4.35 | +0.50 | +13.70% | 17 | 13 | 84.86% |
| RCL220520C00059000 | 2022-05-16 9:38AM EDT | 59.00 | 3.66 | 3.75 | 4.05 | +0.31 | +9.25% | 1 | 4 | 86.08% |
| RCL220520C00060000 | 2022-05-16 9:55AM EDT | 60.00 | 3.80 | 3.00 | 3.25 | +0.78 | +25.83% | 7 | 720 | 80.13% |
| RCL220520C00061000 | 2022-05-16 10:31AM EDT | 61.00 | 2.94 | 2.43 | 2.85 | +0.87 | +42.03% | 18 | 19 | 82.52% |
| RCL220520C00061500 | 2022-05-16 10:40AM EDT | 61.50 | 2.22 | 2.16 | 2.64 | +0.07 | +3.26% | 29 | 5 | 82.91% |
| RCL220520C00062000 | 2022-05-16 10:17AM EDT | 62.00 | 2.42 | 1.90 | 2.37 | +0.52 | +27.37% | 203 | 68 | 81.79% |
| RCL220520C00062500 | 2022-05-16 10:05AM EDT | 62.50 | 1.82 | 1.67 | 2.05 | +0.27 | +17.42% | 206 | 9 | 79.74% |
| RCL220520C00063000 | 2022-05-16 10:41AM EDT | 63.00 | 1.68 | 1.44 | 1.85 | +0.15 | +9.80% | 29 | 13 | 79.20% |
| RCL220520C00063500 | 2022-05-16 10:39AM EDT | 63.50 | 1.39 | 1.25 | 1.62 | -0.04 | -2.80% | 7 | 14 | 78.22% |
| RCL220520C00064000 | 2022-05-16 10:12AM EDT | 64.00 | 1.49 | 1.11 | 1.33 | +0.24 | +19.20% | 78 | 145 | 76.37% |
| RCL220520C00065000 | 2022-05-16 10:27AM EDT | 65.00 | 1.01 | 0.80 | 0.96 | +0.12 | +13.48% | 120 | 1,463 | 74.12% |
| RCL220520C00066000 | 2022-05-16 10:28AM EDT | 66.00 | 0.74 | 0.60 | 0.67 | +0.04 | +5.71% | 125 | 166 | 73.14% |
| RCL220520C00067000 | 2022-05-16 10:21AM EDT | 67.00 | 0.56 | 0.42 | 0.51 | +0.09 | +19.15% | 8 | 65 | 73.24% |
| RCL220520C00068000 | 2022-05-16 10:25AM EDT | 68.00 | 0.43 | 0.30 | 0.37 | +0.08 | +22.86% | 17 | 80 | 73.24% |
| RCL220520C00069000 | 2022-05-16 10:23AM EDT | 69.00 | 0.30 | 0.21 | 0.28 | +0.07 | +30.43% | 17 | 283 | 74.02% |
| RCL220520C00070000 | 2022-05-16 10:30AM EDT | 70.00 | 0.21 | 0.16 | 0.22 | -0.02 | -8.70% | 37 | 219 | 75.78% |
| RCL220520C00071000 | 2022-05-16 10:34AM EDT | 71.00 | 0.13 | 0.10 | 0.12 | +0.01 | +8.33% | 25 | 66 | 73.05% |
| RCL220520C00072000 | 2022-05-16 10:00AM EDT | 72.00 | 0.12 | 0.09 | 0.09 | 0.00 | - | 42 | 159 | 75.78% |
| RCL220520C00073000 | 2022-05-16 9:55AM EDT | 73.00 | 0.09 | 0.06 | 0.07 | +0.02 | +28.57% | 1 | 112 | 76.56% |
| RCL220520C00074000 | 2022-05-16 9:33AM EDT | 74.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 3 | 575 | 78.13% |
| RCL220520C00075000 | 2022-05-16 10:42AM EDT | 75.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 53 | 829 | 83.98% |
| RCL220520C00076000 | 2022-05-12 9:50AM EDT | 76.00 | 0.20 | 0.02 | 0.04 | 0.00 | - | 1 | 534 | 81.25% |
| RCL220520C00077000 | 2022-05-11 10:01AM EDT | 77.00 | 0.12 | 0.02 | 0.03 | 0.00 | - | 112 | 136 | 83.59% |
| RCL220520C00078000 | 2022-05-16 9:40AM EDT | 78.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 5 | 696 | 87.50% |
| RCL220520C00079000 | 2022-05-16 10:23AM EDT | 79.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 1 | 224 | 89.06% |
| RCL220520C00080000 | 2022-05-16 10:34AM EDT | 80.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 14 | 2,770 | 92.97% |
| RCL220520C00081000 | 2022-05-06 1:22PM EDT | 81.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 4 | 289 | 96.88% |
| RCL220520C00082000 | 2022-05-13 10:43AM EDT | 82.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 4 | 209 | 100.00% |
| RCL220520C00083000 | 2022-05-10 11:14AM EDT | 83.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 653 | 107.03% |
| RCL220520C00084000 | 2022-05-16 10:11AM EDT | 84.00 | 0.01 | 0.01 | 0.03 | -0.20 | -95.24% | 6 | 284 | 107.81% |
| RCL220520C00085000 | 2022-05-16 10:26AM EDT | 85.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 2 | 1,746 | 110.94% |
| RCL220520C00086000 | 2022-05-13 11:46AM EDT | 86.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 253 | 110.94% |
| RCL220520C00087000 | 2022-05-12 11:37AM EDT | 87.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 94 | 114.06% |
| RCL220520C00088000 | 2022-05-12 1:54PM EDT | 88.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 117 | 117.19% |
| RCL220520C00089000 | 2022-05-13 10:15AM EDT | 89.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 83 | 120.31% |
| RCL220520C00090000 | 2022-05-16 10:11AM EDT | 90.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 2,231 | 125.00% |
| RCL220520C00091000 | 2022-05-12 11:00AM EDT | 91.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 168 | 128.13% |
| RCL220520C00092000 | 2022-05-12 11:00AM EDT | 92.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 273 | 131.25% |
| RCL220520C00093000 | 2022-05-09 3:50PM EDT | 93.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 398 | 132.81% |
| RCL220520C00094000 | 2022-05-09 2:29PM EDT | 94.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 280 | 135.94% |
| RCL220520C00095000 | 2022-05-12 3:45PM EDT | 95.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 27 | 842 | 143.75% |
| RCL220520C00096000 | 2022-05-10 3:20PM EDT | 96.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 270 | 549 | 146.88% |
| RCL220520C00100000 | 2022-05-16 9:49AM EDT | 100.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 20 | 386 | 153.13% |
| RCL220520C00105000 | 2022-05-16 10:34AM EDT | 105.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 260 | 167.19% |
| RCL220520C00110000 | 2022-05-05 11:16AM EDT | 110.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 157 | 171.88% |
| RCL220520C00115000 | 2022-05-16 12:12AM EDT | 115.00 | 0.02 | - | 0.02 | 0.00 | - | - | 3 | 196.88% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220520P00035000 | 2022-05-10 11:30AM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 23 | 178.13% |
| RCL220520P00040000 | 2022-05-13 3:39PM EDT | 40.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 54 | 122 | 145.31% |
| RCL220520P00045000 | 2022-05-13 2:04PM EDT | 45.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 7 | 105 | 127.34% |
| RCL220520P00050000 | 2022-05-16 10:24AM EDT | 50.00 | 0.05 | 0.04 | 0.07 | -0.07 | -58.33% | 50 | 489 | 90.63% |
| RCL220520P00051000 | 2022-05-16 12:12AM EDT | 51.00 | 0.13 | 0.05 | 0.18 | 0.00 | - | - | 40 | 94.73% |
| RCL220520P00052000 | 2022-05-16 9:45AM EDT | 52.00 | 0.14 | 0.07 | 0.21 | -0.03 | -17.65% | 12 | 24 | 90.23% |
| RCL220520P00053000 | 2022-05-16 12:12AM EDT | 53.00 | 0.26 | 0.09 | 0.17 | 0.00 | - | - | 1 | 80.47% |
| RCL220520P00055000 | 2022-05-16 10:18AM EDT | 55.00 | 0.20 | 0.20 | 0.24 | -0.16 | -44.44% | 3 | 235 | 73.05% |
| RCL220520P00056000 | 2022-05-16 12:12AM EDT | 56.00 | 0.65 | 0.29 | 0.34 | 0.00 | - | - | 25 | 71.19% |
| RCL220520P00056500 | 2022-05-16 10:14AM EDT | 56.50 | 0.34 | 0.33 | 0.40 | -0.32 | -48.48% | 4 | 12 | 69.63% |
| RCL220520P00057000 | 2022-05-16 10:21AM EDT | 57.00 | 0.37 | 0.40 | 0.47 | -0.45 | -54.88% | 2 | 36 | 68.75% |
| RCL220520P00057500 | 2022-05-16 9:45AM EDT | 57.50 | 0.47 | 0.49 | 0.55 | -0.16 | -25.40% | 23 | 2 | 68.16% |
| RCL220520P00058000 | 2022-05-16 12:12AM EDT | 58.00 | 0.55 | 0.56 | 0.64 | -0.23 | -29.49% | 5 | 5 | 66.60% |
| RCL220520P00059000 | 2022-05-16 10:16AM EDT | 59.00 | 0.70 | 0.79 | 0.85 | -0.45 | -39.13% | 4 | 38 | 64.45% |
| RCL220520P00060000 | 2022-05-16 10:25AM EDT | 60.00 | 0.88 | 1.05 | 1.19 | -0.68 | -43.59% | 3 | 884 | 62.94% |
| RCL220520P00061000 | 2022-05-16 10:01AM EDT | 61.00 | 1.29 | 1.46 | 1.58 | -0.71 | -35.50% | 4 | 6 | 62.11% |
| RCL220520P00061500 | 2022-05-16 10:02AM EDT | 61.50 | 1.49 | 1.64 | 1.79 | -0.42 | -21.99% | 5 | 6 | 60.40% |
| RCL220520P00062000 | 2022-05-16 10:40AM EDT | 62.00 | 1.97 | 1.81 | 2.06 | -0.23 | -10.45% | 16 | 8 | 58.79% |
| RCL220520P00063000 | 2022-05-16 10:32AM EDT | 63.00 | 2.23 | 2.35 | 2.62 | -0.82 | -26.89% | 300 | 722 | 56.89% |
| RCL220520P00063500 | 2022-05-16 12:12AM EDT | 63.50 | 3.20 | 2.64 | 2.93 | 0.00 | - | - | 11 | 55.47% |
| RCL220520P00064000 | 2022-05-16 12:12AM EDT | 64.00 | 3.85 | 3.10 | 3.25 | 0.00 | - | - | 1 | 56.79% |
| RCL220520P00065000 | 2022-05-16 10:41AM EDT | 65.00 | 3.80 | 3.80 | 4.00 | -0.50 | -11.63% | 1 | 1,612 | 54.59% |
| RCL220520P00068000 | 2022-05-16 12:12AM EDT | 68.00 | 6.80 | 6.30 | 6.50 | 0.00 | - | - | 41 | 45.31% |
| RCL220520P00069000 | 2022-05-12 11:39AM EDT | 69.00 | 9.97 | 7.05 | 7.45 | 0.00 | - | 2 | 289 | 0.00% |
| RCL220520P00070000 | 2022-05-16 10:40AM EDT | 70.00 | 8.15 | 8.05 | 8.35 | -0.49 | -5.67% | 50 | 1,552 | 0.00% |
| RCL220520P00071000 | 2022-05-13 3:43PM EDT | 71.00 | 8.50 | 9.05 | 9.35 | -1.05 | -10.99% | 1 | 142 | 0.00% |
| RCL220520P00072000 | 2022-05-16 10:08AM EDT | 72.00 | 9.91 | 9.95 | 10.20 | -5.07 | -33.85% | 39 | 73 | 0.00% |
| RCL220520P00073000 | 2022-05-12 10:06AM EDT | 73.00 | 15.45 | 10.85 | 11.25 | 0.00 | - | 7 | 164 | 0.00% |
| RCL220520P00074000 | 2022-05-13 1:56PM EDT | 74.00 | 11.80 | 12.00 | 12.25 | -0.92 | -7.23% | 1 | 144 | 0.00% |
| RCL220520P00075000 | 2022-05-12 12:19PM EDT | 75.00 | 12.57 | 12.90 | 13.25 | -5.07 | -28.74% | 7 | 1,034 | 0.00% |
| RCL220520P00076000 | 2022-05-13 3:56PM EDT | 76.00 | 14.53 | 13.80 | 14.25 | 0.00 | - | 12 | 86 | 0.00% |
| RCL220520P00077000 | 2022-05-13 11:15AM EDT | 77.00 | 16.03 | 14.85 | 15.30 | 0.00 | - | 3 | 305 | 0.00% |
| RCL220520P00078000 | 2022-05-16 9:37AM EDT | 78.00 | 16.35 | 15.90 | 16.30 | -1.60 | -8.91% | 2 | 309 | 0.00% |
| RCL220520P00079000 | 2022-05-13 9:40AM EDT | 79.00 | 17.39 | 16.85 | 17.25 | -2.29 | -11.64% | 4 | 173 | 0.00% |
| RCL220520P00080000 | 2022-05-16 10:28AM EDT | 80.00 | 17.35 | 17.95 | 18.25 | -1.55 | -8.20% | 5 | 1,444 | 0.00% |
| RCL220520P00081000 | 2022-05-11 12:53PM EDT | 81.00 | 19.35 | 18.85 | 19.25 | 0.00 | - | 3 | 145 | 0.00% |
| RCL220520P00082000 | 2022-05-13 9:44AM EDT | 82.00 | 22.20 | 19.85 | 20.25 | 0.00 | - | 1 | 118 | 0.00% |
| RCL220520P00083000 | 2022-05-12 11:42AM EDT | 83.00 | 23.65 | 20.90 | 21.30 | 0.00 | - | 1 | 94 | 0.00% |
| RCL220520P00084000 | 2022-05-11 10:04AM EDT | 84.00 | 23.45 | 21.85 | 22.25 | 0.00 | - | 4 | 24 | 0.00% |
| RCL220520P00085000 | 2022-05-16 9:35AM EDT | 85.00 | 23.20 | 22.85 | 23.20 | -1.92 | -7.64% | 1 | 215 | 0.00% |
| RCL220520P00086000 | 2022-05-02 10:48AM EDT | 86.00 | 17.81 | 23.90 | 24.20 | 0.00 | - | 2 | 40 | 0.00% |
| RCL220520P00087000 | 2022-05-05 3:35PM EDT | 87.00 | 13.90 | 24.90 | 25.20 | 0.00 | - | 3 | 30 | 0.00% |
| RCL220520P00088000 | 2022-05-13 11:21AM EDT | 88.00 | 26.70 | 25.85 | 26.20 | 0.00 | - | 1 | 20 | 0.00% |
| RCL220520P00089000 | 2022-05-03 11:05AM EDT | 89.00 | 12.70 | 26.85 | 27.25 | 0.00 | - | 1 | 7 | 0.00% |
| RCL220520P00090000 | 2022-05-13 9:30AM EDT | 90.00 | 30.09 | 27.85 | 28.25 | 0.00 | - | 1 | 56 | 0.00% |
| RCL220520P00091000 | 2022-05-16 12:12AM EDT | 91.00 | 30.60 | 28.80 | 29.35 | 0.00 | - | - | - | 0.00% |
| RCL220520P00092000 | 2022-04-22 12:47PM EDT | 92.00 | 11.10 | 29.80 | 30.30 | 0.00 | - | 6 | 16 | 0.00% |
| RCL220520P00093000 | 2022-04-21 10:25AM EDT | 93.00 | 8.85 | 30.80 | 31.30 | 0.00 | - | - | 0 | 0.00% |
| RCL220520P00095000 | 2022-05-04 10:56AM EDT | 95.00 | 18.30 | 32.80 | 33.25 | 0.00 | - | 1 | 4 | 0.00% |
| RCL220520P00100000 | 2022-04-07 12:03PM EDT | 100.00 | 23.21 | 29.90 | 30.50 | 0.00 | - | 3 | 4 | 0.00% |
| RCL220520P00110000 | 2022-04-18 12:11AM EDT | 110.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL220520P00115000 | 2022-04-28 10:46AM EDT | 115.00 | 36.05 | 52.90 | 53.25 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
