Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
83.27-0.22 (-0.26%)
As of 10:01AM EDT. Market open.
Callsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL211029C00070000 | 2021-09-30 2:13PM EDT | 70.00 | 19.80 | 12.30 | 13.50 | 0.00 | - | - | 2 | 152.34% |
| RCL211029C00075000 | 2021-09-20 12:13AM EDT | 75.00 | 9.29 | 8.30 | 11.65 | 0.00 | - | - | 1 | 202.93% |
| RCL211029C00077000 | 2021-10-26 12:45PM EDT | 77.00 | 8.03 | 5.50 | 6.50 | 0.00 | - | 8 | 3 | 82.42% |
| RCL211029C00078000 | 2021-10-26 11:31AM EDT | 78.00 | 7.95 | 4.60 | 5.60 | 0.00 | - | 1 | 2 | 80.47% |
| RCL211029C00080000 | 2021-10-27 3:59PM EDT | 80.00 | 3.95 | 3.25 | 3.80 | 0.00 | - | 55 | 59 | 52.93% |
| RCL211029C00081000 | 2021-10-27 3:32PM EDT | 81.00 | 3.40 | 2.50 | 2.97 | 0.00 | - | 148 | 161 | 53.42% |
| RCL211029C00082000 | 2021-10-28 9:43AM EDT | 82.00 | 1.92 | 1.83 | 2.47 | -0.75 | -28.09% | 4 | 114 | 58.40% |
| RCL211029C00083000 | 2021-10-27 2:50PM EDT | 83.00 | 2.42 | 1.38 | 1.87 | 0.00 | - | 11 | 146 | 60.55% |
| RCL211029C00084000 | 2021-10-28 9:43AM EDT | 84.00 | 1.00 | 0.98 | 1.20 | -0.43 | -30.07% | 4 | 645 | 57.72% |
| RCL211029C00085000 | 2021-10-28 9:41AM EDT | 85.00 | 0.70 | 0.61 | 0.78 | -0.37 | -34.58% | 115 | 1,516 | 56.06% |
| RCL211029C00086000 | 2021-10-28 9:41AM EDT | 86.00 | 0.46 | 0.37 | 0.49 | -0.28 | -37.84% | 117 | 826 | 55.57% |
| RCL211029C00087000 | 2021-10-28 9:37AM EDT | 87.00 | 0.25 | 0.24 | 0.31 | -0.20 | -44.44% | 6 | 870 | 56.84% |
| RCL211029C00088000 | 2021-10-28 9:37AM EDT | 88.00 | 0.17 | 0.13 | 0.21 | -0.09 | -34.62% | 1 | 711 | 57.81% |
| RCL211029C00089000 | 2021-10-27 3:52PM EDT | 89.00 | 0.16 | 0.07 | 0.13 | 0.00 | - | 106 | 480 | 58.40% |
| RCL211029C00090000 | 2021-10-28 9:37AM EDT | 90.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 2 | 719 | 58.59% |
| RCL211029C00091000 | 2021-10-27 3:04PM EDT | 91.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 7 | 320 | 63.28% |
| RCL211029C00091500 | 2021-10-26 10:29AM EDT | 91.50 | 0.25 | 0.01 | 0.07 | 0.00 | - | 2 | 85 | 64.84% |
| RCL211029C00092000 | 2021-10-27 9:50AM EDT | 92.00 | 0.08 | 0.01 | 0.05 | 0.00 | - | 25 | 287 | 65.23% |
| RCL211029C00093000 | 2021-10-27 3:23PM EDT | 93.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 7 | 285 | 69.53% |
| RCL211029C00094000 | 2021-10-26 3:41PM EDT | 94.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 157 | 75.00% |
| RCL211029C00095000 | 2021-10-27 12:27PM EDT | 95.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 340 | 80.47% |
| RCL211029C00096000 | 2021-10-26 12:17PM EDT | 96.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 29 | 72 | 85.94% |
| RCL211029C00097000 | 2021-10-25 11:12AM EDT | 97.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 55 | 91.41% |
| RCL211029C00100000 | 2021-10-27 2:06PM EDT | 100.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 187 | 106.25% |
| RCL211029C00105000 | 2021-10-27 12:27PM EDT | 105.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 1 | 62 | 127.34% |
| RCL211029C00110000 | 2021-10-20 10:47AM EDT | 110.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 27 | 128 | 150.00% |
| RCL211029C00115000 | 2021-10-04 1:20PM EDT | 115.00 | 0.27 | 0.00 | 0.04 | 0.00 | - | 10 | 366 | 170.31% |
Putsfor29 October 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL211029P00050000 | 2021-10-15 10:43AM EDT | 50.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 193 | 250.00% |
| RCL211029P00055000 | 2021-10-21 11:33AM EDT | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 22 | 226.56% |
| RCL211029P00060000 | 2021-10-26 3:11PM EDT | 60.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 90 | 190.63% |
| RCL211029P00065000 | 2021-10-25 10:49AM EDT | 65.00 | 0.04 | 0.01 | 0.06 | 0.00 | - | 1 | 50 | 149.22% |
| RCL211029P00070000 | 2021-10-28 9:37AM EDT | 70.00 | 0.04 | 0.01 | 0.07 | +0.02 | +100.00% | 2 | 201 | 111.72% |
| RCL211029P00075000 | 2021-10-27 2:35PM EDT | 75.00 | 0.07 | 0.04 | 0.10 | +0.01 | +16.67% | 1 | 170 | 79.30% |
| RCL211029P00076000 | 2021-10-27 12:14PM EDT | 76.00 | 0.09 | 0.09 | 0.13 | 0.00 | - | 2 | 41 | 77.73% |
| RCL211029P00077000 | 2021-10-28 9:45AM EDT | 77.00 | 0.19 | 0.12 | 0.19 | +0.08 | +72.73% | 10 | 206 | 74.61% |
| RCL211029P00078000 | 2021-10-27 3:48PM EDT | 78.00 | 0.18 | 0.21 | 0.28 | 0.00 | - | 62 | 699 | 73.44% |
| RCL211029P00079000 | 2021-10-28 9:30AM EDT | 79.00 | 0.36 | 0.34 | 0.45 | +0.07 | +24.14% | 8 | 667 | 73.83% |
| RCL211029P00080000 | 2021-10-28 9:44AM EDT | 80.00 | 0.60 | 0.52 | 0.68 | +0.11 | +22.45% | 14 | 1,127 | 73.73% |
| RCL211029P00081000 | 2021-10-27 3:52PM EDT | 81.00 | 0.70 | 0.68 | 1.01 | 0.00 | - | 33 | 412 | 72.17% |
| RCL211029P00082000 | 2021-10-28 9:44AM EDT | 82.00 | 1.08 | 1.10 | 1.40 | +0.12 | +12.50% | 44 | 603 | 74.41% |
| RCL211029P00083000 | 2021-10-27 3:58PM EDT | 83.00 | 1.43 | 1.38 | 1.88 | 0.00 | - | 136 | 768 | 71.78% |
| RCL211029P00084000 | 2021-10-28 9:30AM EDT | 84.00 | 2.00 | 1.86 | 2.44 | +0.17 | +9.29% | 3 | 1,516 | 71.29% |
| RCL211029P00085000 | 2021-10-28 9:43AM EDT | 85.00 | 3.05 | 2.61 | 3.05 | +0.49 | +19.14% | 1 | 1,044 | 73.93% |
| RCL211029P00086000 | 2021-10-28 9:30AM EDT | 86.00 | 3.18 | 3.40 | 3.90 | +0.18 | +6.00% | 1 | 404 | 79.83% |
| RCL211029P00087000 | 2021-10-27 3:33PM EDT | 87.00 | 3.72 | 4.20 | 4.80 | 0.00 | - | 38 | 343 | 85.06% |
| RCL211029P00088000 | 2021-10-27 3:15PM EDT | 88.00 | 4.45 | 5.20 | 5.70 | 0.00 | - | 4 | 109 | 93.85% |
| RCL211029P00089000 | 2021-10-26 9:59AM EDT | 89.00 | 3.75 | 6.00 | 6.70 | 0.00 | - | 2 | 297 | 98.73% |
| RCL211029P00090000 | 2021-10-28 9:39AM EDT | 90.00 | 6.95 | 6.95 | 7.60 | +0.85 | +13.93% | 3 | 335 | 104.00% |
| RCL211029P00091000 | 2021-10-22 10:12AM EDT | 91.00 | 5.40 | 8.05 | 8.55 | 0.00 | - | 4 | 138 | 115.14% |
| RCL211029P00092000 | 2021-10-27 3:56PM EDT | 92.00 | 8.60 | 8.95 | 9.55 | 0.00 | - | 1 | 86 | 120.70% |
| RCL211029P00093000 | 2021-10-14 3:40PM EDT | 93.00 | 6.84 | 9.80 | 10.50 | 0.00 | - | 3 | 61 | 121.68% |
| RCL211029P00094000 | 2021-10-05 10:55AM EDT | 94.00 | 5.30 | 10.65 | 11.50 | 0.00 | - | 1 | 32 | 123.24% |
| RCL211029P00095000 | 2021-10-27 10:03AM EDT | 95.00 | 10.55 | 12.00 | 12.55 | 0.00 | - | 10 | 50 | 148.24% |
| RCL211029P00096000 | 2021-10-11 12:52PM EDT | 96.00 | 8.75 | 12.85 | 13.80 | 0.00 | - | - | 10 | 160.25% |
| RCL211029P00100000 | 2021-09-29 12:37PM EDT | 100.00 | 10.70 | 17.00 | 17.55 | 0.00 | - | - | 0 | 186.82% |
| RCL211029P00105000 | 2021-09-29 11:37AM EDT | 105.00 | 14.45 | 22.00 | 22.50 | 0.00 | - | - | 0 | 219.14% |
© 2021 Verizon Media. All rights reserved.
