UK markets closed
NIKKEI 225
27,327.11 -106.29 (-0.39%) HANG SENG
21,842.33 -227.40 (-1.03%) CRUDE OIL
78.89 +0.99 (+1.27%) GOLD FUTURES
1,945.10 +5.90 (+0.30%) DOW
33,873.30 +156.21 (+0.46%) BTC-GBP
18,777.07 -65.34 (-0.35%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:08PM 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 | 29.00 | 29.30 | 0.00 | - | 2 | 1 | 266.41% |
| RCL230203C00043000 | 2023-01-30 11:37AM EST | 43.00 | 20.90 | 21.00 | 21.20 | 0.00 | - | 1 | 3 | 156.25% |
| RCL230203C00044000 | 2023-01-27 3:45PM EST | 44.00 | 20.20 | 20.00 | 20.25 | 0.00 | - | 2 | 1 | 164.06% |
| RCL230203C00045000 | 2022-12-27 11:50AM EST | 45.00 | 7.15 | 18.85 | 19.10 | 0.00 | - | - | 1 | 139.06% |
| RCL230203C00046000 | 2023-01-13 11:32AM EST | 46.00 | 17.25 | 18.00 | 18.15 | 0.00 | - | 1 | 5 | 156.25% |
| RCL230203C00047000 | 2023-01-20 10:38AM EST | 47.00 | 15.05 | 17.05 | 17.30 | 0.00 | - | 6 | 6 | 154.69% |
| RCL230203C00048000 | 2023-01-30 2:40PM EST | 48.00 | 15.46 | 16.00 | 16.20 | 0.00 | - | 2 | 6 | 115.63% |
| RCL230203C00049000 | 2023-01-27 11:23AM EST | 49.00 | 14.64 | 15.00 | 15.20 | 0.00 | - | 3 | 32 | 109.38% |
| RCL230203C00050000 | 2023-01-30 2:43PM EST | 50.00 | 13.40 | 14.00 | 14.15 | 0.00 | - | 4 | 101 | 121.88% |
| RCL230203C00051000 | 2023-01-30 3:10PM EST | 51.00 | 12.45 | 13.05 | 13.20 | 0.00 | - | 3 | 44 | 105.47% |
| RCL230203C00052000 | 2023-01-31 9:47AM EST | 52.00 | 11.90 | 12.05 | 12.20 | +2.59 | +27.82% | 2 | 52 | 97.66% |
| RCL230203C00053000 | 2023-01-31 12:05PM EST | 53.00 | 11.30 | 11.00 | 11.15 | +0.43 | +3.96% | 25 | 177 | 96.88% |
| RCL230203C00054000 | 2023-01-31 9:55AM EST | 54.00 | 10.10 | 10.00 | 10.15 | -0.38 | -3.63% | 11 | 74 | 88.67% |
| RCL230203C00055000 | 2023-01-30 2:09PM EST | 55.00 | 8.59 | 9.00 | 9.25 | 0.00 | - | 2 | 48 | 75.00% |
| RCL230203C00056000 | 2023-01-27 3:45PM EST | 56.00 | 8.37 | 8.00 | 8.25 | 0.00 | - | 20 | 74 | 67.19% |
| RCL230203C00057000 | 2023-01-31 10:49AM EST | 57.00 | 6.97 | 7.10 | 7.25 | +0.59 | +9.25% | 60 | 126 | 68.75% |
| RCL230203C00057500 | 2023-01-30 2:23PM EST | 57.50 | 6.05 | 6.55 | 6.75 | 0.00 | - | 3 | 6 | 60.74% |
| RCL230203C00058000 | 2023-01-31 10:03AM EST | 58.00 | 5.47 | 6.10 | 6.25 | -0.44 | -7.45% | 2 | 43 | 60.55% |
| RCL230203C00059000 | 2023-01-31 11:47AM EST | 59.00 | 5.13 | 5.20 | 5.30 | -0.31 | -5.70% | 3 | 538 | 59.96% |
| RCL230203C00060000 | 2023-01-30 2:37PM EST | 60.00 | 3.87 | 4.20 | 4.35 | 0.00 | - | 5 | 56 | 52.73% |
| RCL230203C00061000 | 2023-01-27 1:38PM EST | 61.00 | 3.50 | 3.35 | 3.55 | 0.00 | - | 1 | 55 | 53.81% |
| RCL230203C00062000 | 2023-01-30 3:43PM EST | 62.00 | 2.47 | 2.60 | 2.68 | +0.16 | +6.93% | 2 | 134 | 51.37% |
| RCL230203C00063000 | 2023-01-31 12:46PM EST | 63.00 | 2.02 | 1.93 | 1.98 | +0.50 | +32.89% | 55 | 252 | 50.78% |
| RCL230203C00064000 | 2023-01-31 12:53PM EST | 64.00 | 1.36 | 1.36 | 1.38 | +0.17 | +14.29% | 34 | 555 | 50.10% |
| RCL230203C00065000 | 2023-01-31 11:47AM EST | 65.00 | 0.89 | 0.91 | 0.96 | +0.13 | +17.11% | 169 | 1,710 | 50.88% |
| RCL230203C00066000 | 2023-01-31 11:38AM EST | 66.00 | 0.68 | 0.59 | 0.61 | +0.16 | +30.77% | 41 | 1,181 | 50.10% |
| RCL230203C00067000 | 2023-01-31 12:06PM EST | 67.00 | 0.42 | 0.36 | 0.38 | +0.05 | +13.51% | 22 | 294 | 50.20% |
| RCL230203C00068000 | 2023-01-31 11:53AM EST | 68.00 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 21 | 299 | 50.59% |
| RCL230203C00069000 | 2023-01-31 12:06PM EST | 69.00 | 0.15 | 0.12 | 0.14 | -0.01 | -6.25% | 16 | 99 | 50.59% |
| RCL230203C00070000 | 2023-01-31 12:20PM EST | 70.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 22 | 1,336 | 51.95% |
| RCL230203C00071000 | 2023-01-31 11:00AM EST | 71.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 37 | 53 | 53.52% |
| RCL230203C00072000 | 2023-01-31 12:36PM EST | 72.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 161 | 16 | 56.25% |
| RCL230203C00073000 | 2023-01-31 12:39PM EST | 73.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 33 | 31 | 58.59% |
| RCL230203C00074000 | 2023-01-31 11:28AM EST | 74.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 12 | 43 | 59.38% |
| RCL230203C00075000 | 2023-01-27 2:58PM EST | 75.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 40 | 82 | 60.94% |
| RCL230203C00076000 | 2023-01-30 3:20PM EST | 76.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 101 | 175 | 68.75% |
| RCL230203C00077000 | 2023-01-30 11:15AM EST | 77.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 22 | 47 | 73.44% |
| RCL230203C00078000 | 2023-01-27 2:25PM EST | 78.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 21 | 23 | 78.13% |
| RCL230203C00079000 | 2023-01-27 9:54AM EST | 79.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 40 | 82.03% |
| RCL230203C00080000 | 2023-01-26 12:06PM EST | 80.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 99 | 85.94% |
| RCL230203C00081000 | 2023-01-25 12:08PM EST | 81.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 46 | 85.94% |
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 | 196.88% |
| RCL230203P00039000 | 2023-01-12 11:01AM EST | 39.00 | 0.19 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 162.50% |
| RCL230203P00040000 | 2023-01-26 10:23AM EST | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 156.25% |
| RCL230203P00041000 | 2023-01-27 12:24PM EST | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 15 | 159.38% |
| RCL230203P00042000 | 2023-01-09 2:45PM EST | 42.00 | 0.24 | 0.00 | 0.02 | 0.00 | - | 16 | 19 | 153.13% |
| RCL230203P00043000 | 2023-01-12 11:41AM EST | 43.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 2 | 18 | 150.00% |
| RCL230203P00044000 | 2023-01-12 11:01AM EST | 44.00 | 0.30 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 137.50% |
| RCL230203P00045000 | 2023-01-18 11:53AM EST | 45.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 90 | 128.13% |
| RCL230203P00046000 | 2023-01-23 9:30AM EST | 46.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 129 | 128.13% |
| RCL230203P00047000 | 2023-01-20 11:28AM EST | 47.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 10 | 68 | 115.63% |
| RCL230203P00048000 | 2023-01-31 10:17AM EST | 48.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2 | 91 | 112.50% |
| RCL230203P00048500 | 2023-01-23 2:55PM EST | 48.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 109.38% |
| RCL230203P00049000 | 2023-01-20 12:21PM EST | 49.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 3 | 50 | 104.69% |
| RCL230203P00050000 | 2023-01-24 3:44PM EST | 50.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 17 | 141 | 98.44% |
| RCL230203P00051000 | 2023-01-24 12:39PM EST | 51.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 227 | 90.63% |
| RCL230203P00052000 | 2023-01-27 1:41PM EST | 52.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 189 | 84.38% |
| RCL230203P00053000 | 2023-01-31 10:20AM EST | 53.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1 | 174 | 77.34% |
| RCL230203P00054000 | 2023-01-31 10:54AM EST | 54.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 5 | 127 | 73.44% |
| RCL230203P00055000 | 2023-01-31 12:01PM EST | 55.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 11 | 110 | 66.41% |
| RCL230203P00056000 | 2023-01-31 12:29PM EST | 56.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 22 | 148 | 61.33% |
| RCL230203P00057000 | 2023-01-31 11:01AM EST | 57.00 | 0.03 | 0.03 | 0.05 | -0.06 | -66.67% | 33 | 91 | 58.59% |
| RCL230203P00057500 | 2023-01-31 10:54AM EST | 57.50 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 15 | 75 | 58.20% |
| RCL230203P00058000 | 2023-01-31 11:20AM EST | 58.00 | 0.06 | 0.06 | 0.07 | -0.10 | -62.50% | 5 | 73 | 55.86% |
| RCL230203P00059000 | 2023-01-31 10:18AM EST | 59.00 | 0.15 | 0.10 | 0.12 | -0.09 | -37.50% | 3 | 548 | 53.91% |
| RCL230203P00060000 | 2023-01-31 12:44PM EST | 60.00 | 0.18 | 0.18 | 0.20 | -0.24 | -57.14% | 13 | 666 | 52.34% |
| RCL230203P00061000 | 2023-01-31 12:44PM EST | 61.00 | 0.31 | 0.29 | 0.33 | -0.34 | -52.31% | 17 | 1,245 | 50.29% |
| RCL230203P00062000 | 2023-01-31 12:33PM EST | 62.00 | 0.55 | 0.51 | 0.56 | -0.45 | -45.00% | 6 | 193 | 50.29% |
| RCL230203P00063000 | 2023-01-31 12:36PM EST | 63.00 | 0.82 | 0.85 | 0.87 | -0.52 | -38.81% | 27 | 399 | 50.20% |
| RCL230203P00064000 | 2023-01-31 12:47PM EST | 64.00 | 1.25 | 1.26 | 1.30 | -0.52 | -29.38% | 51 | 267 | 50.10% |
| RCL230203P00065000 | 2023-01-31 12:35PM EST | 65.00 | 1.80 | 1.82 | 1.87 | -0.58 | -24.37% | 21 | 262 | 50.49% |
| RCL230203P00066000 | 2023-01-30 11:35AM EST | 66.00 | 2.73 | 2.46 | 2.53 | 0.00 | - | 29 | 106 | 50.10% |
| RCL230203P00067000 | 2023-01-31 11:29AM EST | 67.00 | 3.25 | 3.20 | 3.35 | -0.30 | -8.45% | 4 | 7 | 52.73% |
| RCL230203P00068000 | 2023-01-31 11:49AM EST | 68.00 | 4.20 | 4.05 | 4.15 | -0.65 | -13.40% | 9 | 3 | 50.59% |
| RCL230203P00069000 | 2023-01-30 3:59PM EST | 69.00 | 5.95 | 4.95 | 5.10 | 0.00 | - | 1 | 2 | 55.08% |
| RCL230203P00070000 | 2023-01-31 10:22AM EST | 70.00 | 6.30 | 5.95 | 6.10 | +0.10 | +1.61% | 3 | 16 | 55.08% |
| RCL230203P00071000 | 2023-01-30 10:12AM EST | 71.00 | 6.95 | 6.85 | 7.05 | 0.00 | - | 1 | 5 | 64.84% |
| RCL230203P00072000 | 2023-01-26 12:00PM EST | 72.00 | 8.00 | 7.80 | 8.05 | 0.00 | - | - | 3 | 71.48% |
© 2023 Yahoo. All rights reserved.
