Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221007C00025000 | 2022-09-30 10:02AM EDT | 25.00 | 16.05 | 12.75 | 13.95 | -4.50 | -21.90% | 1 | 9 | 250.39% |
| RCL221007C00030000 | 2022-09-30 12:11PM EDT | 30.00 | 8.75 | 7.85 | 8.25 | -8.15 | -48.22% | 1 | 7 | 120.70% |
| RCL221007C00032000 | 2022-09-30 3:09PM EDT | 32.00 | 6.60 | 6.05 | 6.35 | -7.75 | -54.01% | 10 | 3 | 112.89% |
| RCL221007C00033000 | 2022-09-27 12:05PM EDT | 33.00 | 12.85 | 5.15 | 5.40 | 0.00 | - | 1 | 3 | 104.98% |
| RCL221007C00035000 | 2022-09-30 3:35PM EDT | 35.00 | 3.84 | 3.65 | 3.80 | -9.39 | -70.98% | 50 | 0 | 104.20% |
| RCL221007C00036000 | 2022-09-30 3:05PM EDT | 36.00 | 3.28 | 2.98 | 3.10 | -5.87 | -64.15% | 21 | 5 | 102.93% |
| RCL221007C00037000 | 2022-09-30 11:35AM EDT | 37.00 | 2.40 | 2.40 | 2.45 | -4.85 | -66.90% | 12 | 5 | 101.47% |
| RCL221007C00038000 | 2022-09-30 3:54PM EDT | 38.00 | 1.89 | 1.85 | 1.90 | -5.11 | -73.00% | 67 | 3 | 99.22% |
| RCL221007C00039000 | 2022-09-30 3:57PM EDT | 39.00 | 1.40 | 1.39 | 1.43 | -4.36 | -75.69% | 257 | 12 | 97.17% |
| RCL221007C00040000 | 2022-09-30 3:54PM EDT | 40.00 | 1.02 | 1.02 | 1.06 | -4.15 | -80.27% | 402 | 96 | 95.90% |
| RCL221007C00041000 | 2022-09-30 3:56PM EDT | 41.00 | 0.70 | 0.70 | 0.76 | -4.84 | -87.36% | 147 | 41 | 93.75% |
| RCL221007C00042000 | 2022-09-30 3:45PM EDT | 42.00 | 0.51 | 0.48 | 0.54 | -2.74 | -84.31% | 143 | 17 | 92.87% |
| RCL221007C00043000 | 2022-09-30 3:56PM EDT | 43.00 | 0.34 | 0.32 | 0.38 | -2.26 | -86.92% | 109 | 48 | 92.38% |
| RCL221007C00044000 | 2022-09-30 3:42PM EDT | 44.00 | 0.23 | 0.23 | 0.25 | -1.89 | -89.15% | 83 | 123 | 92.38% |
| RCL221007C00044500 | 2022-09-30 3:49PM EDT | 44.50 | 0.19 | 0.19 | 0.21 | -1.64 | -89.62% | 24 | 215 | 92.77% |
| RCL221007C00045000 | 2022-09-30 2:51PM EDT | 45.00 | 0.15 | 0.15 | 0.17 | -1.45 | -90.62% | 345 | 374 | 92.38% |
| RCL221007C00045500 | 2022-09-30 12:18PM EDT | 45.50 | 0.16 | 0.13 | 0.14 | -1.29 | -88.97% | 3 | 181 | 92.97% |
| RCL221007C00046000 | 2022-09-30 3:59PM EDT | 46.00 | 0.11 | 0.10 | 0.12 | -1.14 | -91.20% | 663 | 576 | 93.16% |
| RCL221007C00046500 | 2022-09-30 2:49PM EDT | 46.50 | 0.10 | 0.08 | 0.10 | -1.19 | -92.25% | 34 | 53 | 93.36% |
| RCL221007C00047000 | 2022-09-30 3:47PM EDT | 47.00 | 0.07 | 0.07 | 0.09 | -0.88 | -92.63% | 13 | 225 | 94.92% |
| RCL221007C00047500 | 2022-09-30 2:07PM EDT | 47.50 | 0.07 | 0.06 | 0.08 | -0.77 | -91.67% | 64 | 378 | 96.48% |
| RCL221007C00048000 | 2022-09-30 3:50PM EDT | 48.00 | 0.05 | 0.05 | 0.07 | -0.66 | -92.96% | 68 | 241 | 97.66% |
| RCL221007C00048500 | 2022-09-30 12:15PM EDT | 48.50 | 0.06 | 0.04 | 0.06 | -0.53 | -89.83% | 212 | 225 | 97.66% |
| RCL221007C00049000 | 2022-09-30 3:49PM EDT | 49.00 | 0.04 | 0.02 | 0.08 | -0.48 | -92.31% | 122 | 368 | 101.17% |
| RCL221007C00049500 | 2022-09-29 1:38PM EDT | 49.50 | 0.57 | 0.03 | 0.05 | 0.00 | - | 13 | 102 | 100.78% |
| RCL221007C00050000 | 2022-09-30 3:41PM EDT | 50.00 | 0.03 | 0.01 | 0.06 | -0.39 | -92.86% | 52 | 470 | 102.34% |
| RCL221007C00051000 | 2022-09-30 2:24PM EDT | 51.00 | 0.03 | 0.02 | 0.03 | -0.24 | -88.89% | 84 | 88 | 103.13% |
| RCL221007C00052000 | 2022-09-30 2:34PM EDT | 52.00 | 0.02 | 0.00 | 0.05 | -0.18 | -90.00% | 17 | 131 | 109.38% |
| RCL221007C00053000 | 2022-09-30 2:59PM EDT | 53.00 | 0.02 | 0.01 | 0.06 | -0.15 | -88.24% | 100 | 151 | 119.53% |
| RCL221007C00054000 | 2022-09-30 2:58PM EDT | 54.00 | 0.02 | 0.00 | 0.09 | -0.13 | -86.67% | 23 | 68 | 129.69% |
| RCL221007C00055000 | 2022-09-30 12:01PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | -0.07 | -77.78% | 20 | 118 | 112.50% |
| RCL221007C00056000 | 2022-09-30 12:59PM EDT | 56.00 | 0.02 | 0.00 | 0.04 | -0.06 | -75.00% | 1 | 75 | 126.56% |
| RCL221007C00057000 | 2022-09-30 10:46AM EDT | 57.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 20 | 22 | 112.50% |
| RCL221007C00058000 | 2022-09-28 1:44PM EDT | 58.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 140.63% |
| RCL221007C00059000 | 2022-09-29 1:16PM EDT | 59.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 50 | 57 | 145.31% |
| RCL221007C00060000 | 2022-09-28 12:49PM EDT | 60.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 25 | 125.00% |
| RCL221007C00064000 | 2022-09-19 11:57AM EDT | 64.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 1 | 182.81% |
| RCL221007C00066000 | 2022-09-23 12:24PM EDT | 66.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 3 | 2 | 196.09% |
| RCL221007C00067000 | 2022-09-19 2:59PM EDT | 67.00 | 0.18 | 0.01 | 0.53 | 0.00 | - | - | 2 | 255.08% |
| RCL221007C00068000 | 2022-09-19 3:32PM EDT | 68.00 | 0.15 | 0.00 | 0.09 | 0.00 | - | - | 1 | 196.88% |
| RCL221007C00069000 | 2022-09-28 10:12AM EDT | 69.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 203.91% |
| RCL221007C00070000 | 2022-09-26 10:11AM EDT | 70.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 6 | 202.34% |
| RCL221007C00071000 | 2022-09-22 11:56AM EDT | 71.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 10 | 209.38% |
| RCL221007C00072000 | 2022-09-26 9:32AM EDT | 72.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 11 | 213.28% |
| RCL221007C00074000 | 2022-09-22 11:31AM EDT | 74.00 | 0.05 | 0.01 | 0.08 | 0.00 | - | - | 5 | 220.31% |
| RCL221007C00075000 | 2022-09-30 12:30PM EDT | 75.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 20 | 149 | 198.44% |
| RCL221007C00076000 | 2022-09-30 9:32AM EDT | 76.00 | 0.05 | 0.00 | 0.02 | +0.01 | +25.00% | 2 | 100 | 193.75% |
| RCL221007C00077000 | 2022-09-30 2:32PM EDT | 77.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 20 | 160 | 196.88% |
| RCL221007C00078000 | 2022-09-30 3:07PM EDT | 78.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 60 | 869 | 209.38% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221007P00025000 | 2022-09-30 3:32PM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 552 | 298 | 140.63% |
| RCL221007P00030000 | 2022-09-30 3:55PM EDT | 30.00 | 0.11 | 0.08 | 0.14 | +0.08 | +266.67% | 131 | 100 | 112.89% |
| RCL221007P00031000 | 2022-09-30 3:56PM EDT | 31.00 | 0.18 | 0.15 | 0.19 | +0.12 | +200.00% | 223 | 24 | 110.55% |
| RCL221007P00032000 | 2022-09-30 3:58PM EDT | 32.00 | 0.25 | 0.24 | 0.26 | +0.13 | +108.33% | 247 | 26 | 107.03% |
| RCL221007P00033000 | 2022-09-30 3:58PM EDT | 33.00 | 0.38 | 0.37 | 0.42 | +0.27 | +245.45% | 533 | 7 | 106.84% |
| RCL221007P00034000 | 2022-09-30 3:55PM EDT | 34.00 | 0.56 | 0.54 | 0.60 | +0.46 | +460.00% | 87 | 32 | 104.69% |
| RCL221007P00035000 | 2022-09-30 3:56PM EDT | 35.00 | 0.78 | 0.75 | 0.85 | +0.56 | +254.55% | 302 | 165 | 102.54% |
| RCL221007P00036000 | 2022-09-30 3:46PM EDT | 36.00 | 1.10 | 1.10 | 1.15 | +0.93 | +547.06% | 110 | 43 | 102.15% |
| RCL221007P00037000 | 2022-09-30 3:54PM EDT | 37.00 | 1.40 | 1.48 | 1.52 | +0.99 | +241.46% | 1,011 | 125 | 100.10% |
| RCL221007P00038000 | 2022-09-30 3:58PM EDT | 38.00 | 1.95 | 1.94 | 2.01 | +1.45 | +290.00% | 662 | 137 | 99.22% |
| RCL221007P00039000 | 2022-09-30 3:55PM EDT | 39.00 | 2.43 | 2.48 | 2.52 | +1.75 | +257.35% | 799 | 418 | 96.68% |
| RCL221007P00040000 | 2022-09-30 3:57PM EDT | 40.00 | 3.10 | 3.05 | 3.15 | +2.23 | +256.32% | 348 | 377 | 93.65% |
| RCL221007P00041000 | 2022-09-30 3:58PM EDT | 41.00 | 3.75 | 3.75 | 3.85 | +2.76 | +278.79% | 168 | 846 | 91.89% |
| RCL221007P00042000 | 2022-09-30 3:46PM EDT | 42.00 | 4.48 | 4.50 | 4.65 | +3.04 | +211.11% | 110 | 196 | 90.33% |
| RCL221007P00043000 | 2022-09-30 2:37PM EDT | 43.00 | 5.31 | 5.35 | 5.50 | +3.36 | +172.31% | 23 | 183 | 90.23% |
| RCL221007P00044000 | 2022-09-30 3:03PM EDT | 44.00 | 5.83 | 6.25 | 6.40 | +3.46 | +145.99% | 29 | 259 | 90.82% |
| RCL221007P00044500 | 2022-09-30 10:44AM EDT | 44.50 | 5.63 | 6.65 | 6.85 | +3.12 | +124.30% | 8 | 401 | 86.52% |
| RCL221007P00045000 | 2022-09-30 10:49AM EDT | 45.00 | 5.95 | 7.15 | 7.30 | +2.91 | +95.72% | 19 | 301 | 87.30% |
| RCL221007P00045500 | 2022-09-30 10:53AM EDT | 45.50 | 6.45 | 7.65 | 7.80 | +3.05 | +89.71% | 3 | 107 | 91.41% |
| RCL221007P00046000 | 2022-09-30 1:27PM EDT | 46.00 | 7.88 | 8.10 | 8.25 | +4.83 | +158.36% | 13 | 233 | 86.33% |
| RCL221007P00046500 | 2022-09-30 12:16PM EDT | 46.50 | 7.81 | 8.60 | 8.75 | +4.41 | +129.71% | 28 | 88 | 90.23% |
| RCL221007P00047000 | 2022-09-30 3:56PM EDT | 47.00 | 9.13 | 9.10 | 9.25 | +4.63 | +102.89% | 34 | 121 | 93.75% |
| RCL221007P00047500 | 2022-09-30 12:52PM EDT | 47.50 | 8.68 | 9.55 | 9.75 | +4.00 | +85.47% | 11 | 200 | 91.02% |
| RCL221007P00048000 | 2022-09-30 3:35PM EDT | 48.00 | 10.01 | 10.05 | 10.25 | +5.56 | +124.94% | 40 | 92 | 94.53% |
| RCL221007P00048500 | 2022-09-28 1:19PM EDT | 48.50 | 9.99 | 10.55 | 10.70 | +6.66 | +200.00% | 1 | 36 | 88.28% |
| RCL221007P00049000 | 2022-09-29 9:58AM EDT | 49.00 | 4.87 | 11.05 | 11.30 | 0.00 | - | 1 | 84 | 108.20% |
| RCL221007P00049500 | 2022-09-29 11:54AM EDT | 49.50 | 4.72 | 11.50 | 11.70 | 0.00 | - | 2 | 27 | 50.00% |
| RCL221007P00050000 | 2022-09-30 2:05PM EDT | 50.00 | 11.35 | 11.95 | 12.60 | +6.00 | +112.15% | 6 | 24 | 135.16% |
| RCL221007P00051000 | 2022-09-22 2:01PM EDT | 51.00 | 5.00 | 13.00 | 13.30 | 0.00 | - | 8 | 57 | 114.06% |
| RCL221007P00052000 | 2022-09-26 2:27PM EDT | 52.00 | 8.20 | 13.90 | 15.05 | 0.00 | - | 4 | 16 | 177.34% |
| RCL221007P00053000 | 2022-09-30 11:17AM EDT | 53.00 | 13.20 | 14.80 | 16.10 | +5.70 | +76.00% | 1 | 7 | 181.84% |
| RCL221007P00054000 | 2022-09-30 1:25PM EDT | 54.00 | 15.34 | 15.10 | 17.25 | +7.89 | +105.91% | 4 | 7 | 140.63% |
| RCL221007P00055000 | 2022-09-27 10:00AM EDT | 55.00 | 8.38 | 16.10 | 18.05 | 0.00 | - | 5 | 5 | 255.86% |
| RCL221007P00060000 | 2022-09-30 10:24AM EDT | 60.00 | 22.00 | 21.95 | 22.25 | +6.95 | +46.18% | 2 | 2 | 50.00% |
| RCL221007P00061000 | 2022-09-29 10:16AM EDT | 61.00 | 16.40 | 21.65 | 24.45 | 0.00 | - | 2 | 2 | 333.20% |
| RCL221007P00062000 | 2022-09-20 9:49AM EDT | 62.00 | 12.15 | 23.90 | 24.35 | 0.00 | - | - | 1 | 158.59% |
| RCL221007P00067000 | 2022-09-26 9:53AM EDT | 67.00 | 21.45 | 28.60 | 30.40 | 0.00 | - | 1 | 0 | 275.98% |
| RCL221007P00072000 | 2022-09-22 9:58AM EDT | 72.00 | 25.35 | 32.35 | 35.70 | 0.00 | - | - | 0 | 422.66% |
| RCL221007P00073000 | 2022-09-21 2:49PM EDT | 73.00 | 24.50 | 33.35 | 36.70 | 0.00 | - | - | 1 | 428.32% |
| RCL221007P00076000 | 2022-09-22 12:22PM EDT | 76.00 | 28.70 | 36.50 | 39.55 | 0.00 | - | - | 1 | 432.42% |
| RCL221007P00078000 | 2022-09-30 10:57AM EDT | 78.00 | 38.15 | 38.50 | 41.55 | +11.20 | +41.56% | 1 | 0 | 442.58% |
© 2022 Yahoo. All rights reserved.
