Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230203C00035000 | 2023-01-13 9:32AM EST | 35.00 | 26.54 | 29.90 | 30.40 | 0.00 | - | 2 | 1 | 460.55% |
| RCL230203C00043000 | 2023-01-30 11:37AM EST | 43.00 | 20.90 | 21.95 | 22.20 | 0.00 | - | 1 | 3 | 318.36% |
| RCL230203C00044000 | 2023-01-27 3:45PM EST | 44.00 | 20.20 | 20.95 | 21.25 | 0.00 | - | 2 | 1 | 307.03% |
| RCL230203C00045000 | 2022-12-27 11:50AM EST | 45.00 | 7.15 | 18.85 | 19.10 | 0.00 | - | - | 1 | 0.00% |
| RCL230203C00046000 | 2023-01-13 11:32AM EST | 46.00 | 17.25 | 18.90 | 19.15 | 0.00 | - | 1 | 5 | 268.75% |
| RCL230203C00047000 | 2023-01-20 10:38AM EST | 47.00 | 18.10 | 17.90 | 18.20 | +3.05 | +20.27% | 1 | 6 | 258.20% |
| RCL230203C00048000 | 2023-01-30 2:40PM EST | 48.00 | 15.46 | 16.95 | 17.25 | 0.00 | - | 2 | 6 | 250.59% |
| RCL230203C00049000 | 2023-01-27 11:23AM EST | 49.00 | 14.64 | 16.05 | 16.25 | 0.00 | - | 3 | 32 | 242.58% |
| RCL230203C00050000 | 2023-01-30 2:43PM EST | 50.00 | 13.40 | 14.95 | 15.45 | 0.00 | - | 4 | 101 | 233.98% |
| RCL230203C00051000 | 2023-01-30 3:10PM EST | 51.00 | 12.45 | 13.95 | 14.25 | 0.00 | - | 3 | 44 | 210.35% |
| RCL230203C00052000 | 2023-01-31 3:17PM EST | 52.00 | 12.19 | 12.90 | 13.35 | 0.00 | - | 5 | 47 | 199.61% |
| RCL230203C00053000 | 2023-01-31 2:57PM EST | 53.00 | 12.60 | 12.00 | 12.30 | +1.12 | +9.76% | 2 | 150 | 188.87% |
| RCL230203C00054000 | 2023-01-31 2:26PM EST | 54.00 | 10.44 | 11.00 | 11.25 | 0.00 | - | 13 | 69 | 173.44% |
| RCL230203C00055000 | 2023-01-30 2:09PM EST | 55.00 | 8.59 | 10.00 | 10.25 | 0.00 | - | 2 | 48 | 160.35% |
| RCL230203C00056000 | 2023-01-27 3:45PM EST | 56.00 | 8.37 | 9.00 | 9.20 | 0.00 | - | 20 | 74 | 145.41% |
| RCL230203C00057000 | 2023-01-31 1:24PM EST | 57.00 | 7.10 | 7.90 | 8.35 | 0.00 | - | 61 | 91 | 134.47% |
| RCL230203C00057500 | 2023-01-30 2:23PM EST | 57.50 | 6.05 | 7.50 | 7.80 | 0.00 | - | 3 | 6 | 129.88% |
| RCL230203C00058000 | 2023-02-01 9:33AM EST | 58.00 | 7.95 | 7.05 | 7.20 | +1.82 | +29.69% | 2 | 40 | 121.48% |
| RCL230203C00059000 | 2023-01-31 11:47AM EST | 59.00 | 5.13 | 6.05 | 6.30 | 0.00 | - | 3 | 535 | 111.72% |
| RCL230203C00060000 | 2023-01-31 1:36PM EST | 60.00 | 4.25 | 5.05 | 5.60 | 0.00 | - | 2 | 54 | 107.23% |
| RCL230203C00061000 | 2023-01-31 2:49PM EST | 61.00 | 4.75 | 4.20 | 4.45 | +1.04 | +28.03% | 1 | 54 | 92.77% |
| RCL230203C00062000 | 2023-02-01 10:26AM EST | 62.00 | 3.50 | 3.35 | 3.55 | +0.40 | +12.90% | 24 | 134 | 84.18% |
| RCL230203C00063000 | 2023-01-31 2:49PM EST | 63.00 | 2.11 | 2.52 | 2.70 | 0.00 | - | 66 | 241 | 75.39% |
| RCL230203C00064000 | 2023-02-01 9:55AM EST | 64.00 | 2.05 | 1.86 | 1.98 | +0.33 | +19.19% | 41 | 552 | 70.61% |
| RCL230203C00065000 | 2023-02-01 10:24AM EST | 65.00 | 1.48 | 1.34 | 1.39 | +0.28 | +23.33% | 46 | 1,706 | 67.87% |
| RCL230203C00066000 | 2023-02-01 10:31AM EST | 66.00 | 0.92 | 0.90 | 0.93 | +0.19 | +26.03% | 88 | 1,238 | 65.23% |
| RCL230203C00067000 | 2023-02-01 10:28AM EST | 67.00 | 0.59 | 0.53 | 0.62 | +0.05 | +9.26% | 33 | 307 | 62.99% |
| RCL230203C00068000 | 2023-02-01 10:24AM EST | 68.00 | 0.38 | 0.32 | 0.36 | +0.08 | +26.67% | 83 | 326 | 61.13% |
| RCL230203C00069000 | 2023-02-01 9:56AM EST | 69.00 | 0.23 | 0.18 | 0.22 | +0.07 | +43.75% | 10 | 113 | 60.74% |
| RCL230203C00070000 | 2023-02-01 10:25AM EST | 70.00 | 0.13 | 0.10 | 0.14 | +0.04 | +44.44% | 26 | 1,397 | 61.52% |
| RCL230203C00071000 | 2023-01-31 3:43PM EST | 71.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 41 | 83 | 61.33% |
| RCL230203C00072000 | 2023-01-31 12:36PM EST | 72.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 10 | 157 | 65.23% |
| RCL230203C00073000 | 2023-02-01 9:52AM EST | 73.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 101 | 64.06% |
| RCL230203C00074000 | 2023-02-01 9:58AM EST | 74.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 46 | 143 | 65.63% |
| RCL230203C00075000 | 2023-01-27 2:58PM EST | 75.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 40 | 82 | 71.09% |
| RCL230203C00076000 | 2023-01-30 3:20PM EST | 76.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 175 | 76.56% |
| RCL230203C00077000 | 2023-01-30 11:15AM EST | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 47 | 81.25% |
| RCL230203C00078000 | 2023-01-27 2:25PM EST | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 23 | 87.50% |
| RCL230203C00079000 | 2023-01-27 9:54AM EST | 79.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 40 | 40 | 95.31% |
| RCL230203C00080000 | 2023-01-26 12:06PM EST | 80.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 99 | 92.19% |
| RCL230203C00081000 | 2023-01-25 12:08PM EST | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 46 | 96.88% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230203P00035000 | 2023-01-06 3:29PM EST | 35.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 18 | 17 | 231.25% |
| RCL230203P00039000 | 2023-01-12 11:01AM EST | 39.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 193.75% |
| RCL230203P00040000 | 2023-01-26 10:23AM EST | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 181.25% |
| RCL230203P00041000 | 2023-01-27 12:24PM EST | 41.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 15 | 195.31% |
| RCL230203P00042000 | 2023-01-09 2:45PM EST | 42.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | 16 | 19 | 178.13% |
| RCL230203P00043000 | 2023-01-12 11:41AM EST | 43.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 176.56% |
| RCL230203P00044000 | 2023-01-12 11:01AM EST | 44.00 | 0.30 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 159.38% |
| RCL230203P00045000 | 2023-01-18 11:53AM EST | 45.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 90 | 150.00% |
| RCL230203P00046000 | 2023-01-23 9:30AM EST | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 129 | 150.00% |
| RCL230203P00047000 | 2023-01-20 11:28AM EST | 47.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 68 | 134.38% |
| RCL230203P00048000 | 2023-01-31 10:17AM EST | 48.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 91 | 132.81% |
| RCL230203P00048500 | 2023-01-23 2:55PM EST | 48.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 2 | 136.72% |
| RCL230203P00049000 | 2023-01-20 12:21PM EST | 49.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 50.00% |
| RCL230203P00050000 | 2023-01-24 3:44PM EST | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 17 | 141 | 110.94% |
| RCL230203P00051000 | 2023-01-24 12:39PM EST | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 227 | 107.81% |
| RCL230203P00052000 | 2023-01-27 1:41PM EST | 52.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 7 | 189 | 95.31% |
| RCL230203P00053000 | 2023-01-31 10:20AM EST | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 175 | 92.19% |
| RCL230203P00054000 | 2023-02-01 10:20AM EST | 54.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 127 | 87.50% |
| RCL230203P00055000 | 2023-01-31 12:01PM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 100 | 76.56% |
| RCL230203P00056000 | 2023-01-31 3:26PM EST | 56.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 23 | 165 | 71.88% |
| RCL230203P00057000 | 2023-01-31 11:01AM EST | 57.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 33 | 117 | 67.97% |
| RCL230203P00057500 | 2023-01-31 10:54AM EST | 57.50 | 0.06 | 0.02 | 0.04 | 0.00 | - | 15 | 82 | 63.67% |
| RCL230203P00058000 | 2023-01-31 11:20AM EST | 58.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 5 | 72 | 63.67% |
| RCL230203P00059000 | 2023-01-31 2:15PM EST | 59.00 | 0.09 | 0.06 | 0.08 | 0.00 | - | 17 | 550 | 60.16% |
| RCL230203P00060000 | 2023-02-01 9:43AM EST | 60.00 | 0.11 | 0.11 | 0.14 | -0.02 | -15.38% | 49 | 674 | 58.20% |
| RCL230203P00061000 | 2023-02-01 10:07AM EST | 61.00 | 0.17 | 0.14 | 0.22 | -0.07 | -29.17% | 6 | 1,238 | 53.13% |
| RCL230203P00062000 | 2023-02-01 10:28AM EST | 62.00 | 0.32 | 0.30 | 0.36 | -0.13 | -28.89% | 12 | 188 | 52.05% |
| RCL230203P00063000 | 2023-02-01 10:32AM EST | 63.00 | 0.54 | 0.45 | 0.58 | -0.11 | -16.92% | 28 | 394 | 51.66% |
| RCL230203P00064000 | 2023-02-01 10:31AM EST | 64.00 | 0.88 | 0.74 | 0.88 | -0.04 | -4.35% | 25 | 334 | 48.44% |
| RCL230203P00065000 | 2023-02-01 10:09AM EST | 65.00 | 1.24 | 1.26 | 1.30 | -0.40 | -24.39% | 27 | 270 | 44.73% |
| RCL230203P00066000 | 2023-02-01 10:27AM EST | 66.00 | 1.79 | 1.80 | 1.90 | -0.94 | -34.43% | 20 | 106 | 42.29% |
| RCL230203P00067000 | 2023-02-01 9:32AM EST | 67.00 | 1.95 | 2.37 | 2.52 | -1.30 | -40.00% | 2 | 7 | 27.74% |
| RCL230203P00068000 | 2023-01-31 11:49AM EST | 68.00 | 4.20 | 3.10 | 3.30 | 0.00 | - | 9 | 10 | 0.00% |
| RCL230203P00069000 | 2023-02-01 9:59AM EST | 69.00 | 3.75 | 4.00 | 4.20 | -2.20 | -36.97% | 1 | 2 | 0.00% |
| RCL230203P00070000 | 2023-01-31 10:22AM EST | 70.00 | 6.30 | 4.80 | 5.20 | 0.00 | - | 3 | 19 | 0.00% |
| RCL230203P00071000 | 2023-01-30 10:12AM EST | 71.00 | 6.95 | 5.75 | 6.10 | 0.00 | - | 1 | 5 | 0.00% |
| RCL230203P00072000 | 2023-01-26 12:00PM EST | 72.00 | 8.00 | 6.90 | 7.10 | 0.00 | - | - | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
