Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Callsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220812C00020000 | 2022-08-04 10:32AM EDT | 20.00 | 18.95 | 17.95 | 18.65 | 0.00 | - | 1 | 8 | 460.55% |
| RCL220812C00022500 | 2022-08-03 9:33AM EDT | 22.50 | 15.10 | 15.60 | 15.70 | 0.00 | - | 1 | 1 | 359.38% |
| RCL220812C00023000 | 2022-08-02 3:38PM EDT | 23.00 | 13.80 | 15.05 | 15.25 | 0.00 | - | 1 | 5 | 346.88% |
| RCL220812C00024000 | 2022-08-08 9:34AM EDT | 24.00 | 16.85 | 14.00 | 14.25 | 0.00 | - | 1 | 9 | 317.58% |
| RCL220812C00024500 | 2022-08-04 10:38AM EDT | 24.50 | 13.80 | 13.50 | 13.75 | 0.00 | - | 1 | 2 | 305.86% |
| RCL220812C00025000 | 2022-08-05 9:55AM EDT | 25.00 | 14.50 | 12.95 | 13.25 | 0.00 | - | 2 | 4 | 289.45% |
| RCL220812C00025500 | 2022-08-08 9:42AM EDT | 25.50 | 15.60 | 12.50 | 12.75 | 0.00 | - | 2 | 1 | 282.81% |
| RCL220812C00026000 | 2022-07-22 10:27AM EDT | 26.00 | 10.00 | 11.95 | 12.30 | 0.00 | - | 3 | 3 | 271.88% |
| RCL220812C00026500 | 2022-08-04 10:34AM EDT | 26.50 | 12.35 | 11.50 | 11.75 | 0.00 | - | - | 1 | 260.55% |
| RCL220812C00027000 | 2022-08-03 1:21PM EDT | 27.00 | 11.75 | 11.05 | 11.25 | 0.00 | - | 1 | 9 | 254.10% |
| RCL220812C00027500 | 2022-08-02 9:41AM EDT | 27.50 | 8.40 | 10.50 | 10.75 | 0.00 | - | - | 3 | 239.06% |
| RCL220812C00028000 | 2022-08-09 10:21AM EDT | 28.00 | 10.20 | 10.10 | 10.25 | -2.95 | -22.43% | 3 | 14 | 236.52% |
| RCL220812C00028500 | 2022-08-02 11:26AM EDT | 28.50 | 8.80 | 9.50 | 9.70 | 0.00 | - | - | 1 | 214.26% |
| RCL220812C00029000 | 2022-08-08 11:45AM EDT | 29.00 | 11.55 | 9.00 | 9.25 | 0.00 | - | 3 | 3 | 207.81% |
| RCL220812C00029500 | 2022-08-08 10:33AM EDT | 29.50 | 12.45 | 8.55 | 8.75 | 0.00 | - | 1 | 2 | 201.37% |
| RCL220812C00030000 | 2022-08-09 10:01AM EDT | 30.00 | 8.30 | 8.00 | 8.25 | -2.60 | -23.85% | 1 | 31 | 187.50% |
| RCL220812C00030500 | 2022-08-08 10:05AM EDT | 30.50 | 10.65 | 7.50 | 7.75 | 0.00 | - | 1 | 2 | 177.54% |
| RCL220812C00031000 | 2022-08-08 2:36PM EDT | 31.00 | 9.35 | 7.05 | 7.30 | 0.00 | - | 2 | 61 | 174.02% |
| RCL220812C00031500 | 2022-08-03 9:31AM EDT | 31.50 | 6.20 | 6.60 | 6.80 | 0.00 | - | 1 | 10 | 166.80% |
| RCL220812C00032000 | 2022-08-08 11:23AM EDT | 32.00 | 9.60 | 6.10 | 6.25 | 0.00 | - | 5 | 66 | 153.71% |
| RCL220812C00032500 | 2022-08-02 3:54PM EDT | 32.50 | 4.57 | 5.60 | 5.80 | 0.00 | - | 4 | 4 | 146.48% |
| RCL220812C00033000 | 2022-08-08 3:55PM EDT | 33.00 | 7.31 | 5.20 | 5.35 | 0.00 | - | 8 | 75 | 144.14% |
| RCL220812C00033500 | 2022-08-09 9:34AM EDT | 33.50 | 5.65 | 4.65 | 4.80 | +2.05 | +56.94% | 5 | 6 | 128.52% |
| RCL220812C00034000 | 2022-08-05 2:19PM EDT | 34.00 | 5.97 | 4.15 | 4.35 | 0.00 | - | 4 | 17 | 120.70% |
| RCL220812C00034500 | 2022-08-09 10:19AM EDT | 34.50 | 3.90 | 3.75 | 3.90 | -2.90 | -42.65% | 3 | 19 | 116.60% |
| RCL220812C00035000 | 2022-08-09 10:04AM EDT | 35.00 | 3.40 | 3.35 | 3.45 | -2.05 | -37.61% | 7 | 422 | 111.91% |
| RCL220812C00035500 | 2022-08-08 2:37PM EDT | 35.50 | 5.03 | 2.92 | 3.00 | 0.00 | - | 11 | 63 | 105.08% |
| RCL220812C00036000 | 2022-08-09 10:14AM EDT | 36.00 | 2.69 | 2.55 | 2.70 | -1.96 | -42.15% | 2 | 797 | 104.88% |
| RCL220812C00036500 | 2022-08-09 9:46AM EDT | 36.50 | 2.75 | 2.18 | 2.28 | -1.50 | -35.29% | 20 | 888 | 99.22% |
| RCL220812C00037000 | 2022-08-09 9:32AM EDT | 37.00 | 2.04 | 1.84 | 1.94 | -1.76 | -46.32% | 8 | 287 | 95.90% |
| RCL220812C00037500 | 2022-08-09 10:25AM EDT | 37.50 | 1.55 | 1.52 | 1.62 | -2.30 | -59.74% | 8 | 82 | 92.48% |
| RCL220812C00038000 | 2022-08-09 10:21AM EDT | 38.00 | 1.30 | 1.25 | 1.34 | -1.48 | -53.24% | 28 | 222 | 90.23% |
| RCL220812C00038500 | 2022-08-09 10:32AM EDT | 38.50 | 1.02 | 1.01 | 1.09 | -1.42 | -58.20% | 25 | 381 | 88.09% |
| RCL220812C00039000 | 2022-08-09 10:09AM EDT | 39.00 | 0.91 | 0.79 | 0.86 | -1.05 | -53.57% | 133 | 573 | 85.35% |
| RCL220812C00039500 | 2022-08-09 10:26AM EDT | 39.50 | 0.65 | 0.62 | 0.68 | -1.04 | -61.54% | 73 | 4,747 | 84.08% |
| RCL220812C00040000 | 2022-08-09 10:21AM EDT | 40.00 | 0.53 | 0.47 | 0.52 | -0.91 | -63.19% | 21 | 1,041 | 82.23% |
| RCL220812C00040500 | 2022-08-09 10:13AM EDT | 40.50 | 0.38 | 0.35 | 0.41 | -0.76 | -66.67% | 7 | 693 | 81.45% |
| RCL220812C00041000 | 2022-08-09 10:30AM EDT | 41.00 | 0.29 | 0.27 | 0.31 | -0.65 | -69.15% | 106 | 509 | 81.25% |
| RCL220812C00041500 | 2022-08-09 9:45AM EDT | 41.50 | 0.23 | 0.20 | 0.25 | -0.63 | -73.26% | 32 | 179 | 81.64% |
| RCL220812C00042000 | 2022-08-09 10:18AM EDT | 42.00 | 0.18 | 0.15 | 0.17 | -0.42 | -70.00% | 57 | 448 | 80.27% |
| RCL220812C00042500 | 2022-08-09 10:14AM EDT | 42.50 | 0.13 | 0.11 | 0.14 | -0.36 | -73.47% | 37 | 203 | 81.25% |
| RCL220812C00043000 | 2022-08-09 9:39AM EDT | 43.00 | 0.17 | 0.09 | 0.10 | -0.21 | -55.26% | 3 | 107 | 81.64% |
| RCL220812C00043500 | 2022-08-09 9:55AM EDT | 43.50 | 0.10 | 0.07 | 0.08 | -0.20 | -66.67% | 8 | 28 | 83.20% |
| RCL220812C00044000 | 2022-08-09 10:01AM EDT | 44.00 | 0.07 | 0.05 | 0.06 | -0.15 | -68.18% | 73 | 243 | 83.20% |
| RCL220812C00044500 | 2022-08-09 10:18AM EDT | 44.50 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 54 | 262 | 85.16% |
| RCL220812C00045000 | 2022-08-09 10:01AM EDT | 45.00 | 0.05 | 0.03 | 0.04 | -0.07 | -58.33% | 20 | 457 | 85.94% |
| RCL220812C00045500 | 2022-08-09 10:28AM EDT | 45.50 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 30 | 410 | 90.63% |
| RCL220812C00046000 | 2022-08-08 3:53PM EDT | 46.00 | 0.06 | 0.02 | 0.03 | 0.00 | - | 189 | 233 | 89.84% |
| RCL220812C00046500 | 2022-08-09 10:18AM EDT | 46.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 14 | 89 | 93.75% |
| RCL220812C00047000 | 2022-08-09 10:14AM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 50 | 44 | 95.31% |
| RCL220812C00047500 | 2022-08-08 2:22PM EDT | 47.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 22 | 40 | 98.44% |
| RCL220812C00048000 | 2022-08-08 10:53AM EDT | 48.00 | 0.10 | 0.01 | 0.03 | 0.00 | - | 7 | 114 | 103.13% |
| RCL220812C00048500 | 2022-08-02 9:49AM EDT | 48.50 | 0.06 | 0.01 | 0.02 | 0.00 | - | 20 | 80 | 103.13% |
| RCL220812C00049000 | 2022-08-08 10:04AM EDT | 49.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 84 | 106.25% |
| RCL220812C00049500 | 2022-08-08 1:37PM EDT | 49.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 29 | 109.38% |
| RCL220812C00050000 | 2022-08-08 3:28PM EDT | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 247 | 416 | 112.50% |
| RCL220812C00055000 | 2022-08-05 1:39PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 137.50% |
Putsfor12 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220812P00020000 | 2022-08-03 10:55AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 18 | 533 | 218.75% |
| RCL220812P00022500 | 2022-08-01 3:28PM EDT | 22.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 637 | 193.75% |
| RCL220812P00023000 | 2022-08-01 12:17PM EDT | 23.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 13 | 56 | 187.50% |
| RCL220812P00024000 | 2022-08-02 10:56AM EDT | 24.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 281 | 171.88% |
| RCL220812P00024500 | 2022-08-03 2:59PM EDT | 24.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 162.50% |
| RCL220812P00025000 | 2022-08-05 11:23AM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 84 | 156.25% |
| RCL220812P00025500 | 2022-08-04 11:36AM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 21 | 157.81% |
| RCL220812P00026000 | 2022-08-04 10:45AM EDT | 26.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 54 | 150.00% |
| RCL220812P00026500 | 2022-08-05 3:42PM EDT | 26.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 33 | 233 | 137.50% |
| RCL220812P00027000 | 2022-08-08 12:32PM EDT | 27.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 14 | 137.50% |
| RCL220812P00027500 | 2022-08-03 12:57PM EDT | 27.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 21 | 50 | 129.69% |
| RCL220812P00028000 | 2022-08-09 10:19AM EDT | 28.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 10 | 115 | 123.44% |
| RCL220812P00028500 | 2022-08-09 9:37AM EDT | 28.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 1 | 31 | 121.88% |
| RCL220812P00029000 | 2022-08-08 3:45PM EDT | 29.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 21 | 67 | 114.06% |
| RCL220812P00029500 | 2022-08-08 1:42PM EDT | 29.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 30 | 40 | 111.72% |
| RCL220812P00030000 | 2022-08-09 10:16AM EDT | 30.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 26 | 411 | 104.69% |
| RCL220812P00030500 | 2022-08-05 3:38PM EDT | 30.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 26 | 156 | 103.91% |
| RCL220812P00031000 | 2022-08-09 10:14AM EDT | 31.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 25 | 78 | 96.88% |
| RCL220812P00031500 | 2022-08-08 12:09PM EDT | 31.50 | 0.02 | 0.04 | 0.05 | 0.00 | - | 1 | 9 | 94.53% |
| RCL220812P00032000 | 2022-08-09 9:32AM EDT | 32.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 7 | 130 | 90.63% |
| RCL220812P00032500 | 2022-08-08 1:58PM EDT | 32.50 | 0.05 | 0.07 | 0.08 | 0.00 | - | 10 | 26 | 89.06% |
| RCL220812P00033000 | 2022-08-09 10:11AM EDT | 33.00 | 0.11 | 0.09 | 0.10 | +0.07 | +175.00% | 43 | 260 | 85.94% |
| RCL220812P00033500 | 2022-08-09 10:34AM EDT | 33.50 | 0.12 | 0.12 | 0.13 | +0.06 | +100.00% | 3 | 58 | 83.59% |
| RCL220812P00034000 | 2022-08-09 10:29AM EDT | 34.00 | 0.15 | 0.16 | 0.17 | +0.07 | +87.50% | 17 | 440 | 81.64% |
| RCL220812P00034500 | 2022-08-08 2:30PM EDT | 34.50 | 0.08 | 0.21 | 0.23 | 0.00 | - | 13 | 418 | 79.88% |
| RCL220812P00035000 | 2022-08-09 10:32AM EDT | 35.00 | 0.28 | 0.27 | 0.29 | +0.16 | +133.33% | 24 | 287 | 77.34% |
| RCL220812P00035500 | 2022-08-09 10:22AM EDT | 35.50 | 0.37 | 0.33 | 0.38 | +0.24 | +184.62% | 36 | 128 | 74.61% |
| RCL220812P00036000 | 2022-08-09 10:19AM EDT | 36.00 | 0.45 | 0.45 | 0.49 | +0.27 | +150.00% | 26 | 355 | 73.44% |
| RCL220812P00036500 | 2022-08-09 10:18AM EDT | 36.50 | 0.56 | 0.57 | 0.62 | +0.32 | +133.33% | 52 | 179 | 71.09% |
| RCL220812P00037000 | 2022-08-09 10:28AM EDT | 37.00 | 0.74 | 0.73 | 0.78 | +0.46 | +164.29% | 51 | 521 | 69.34% |
| RCL220812P00037500 | 2022-08-09 10:27AM EDT | 37.50 | 0.94 | 0.90 | 0.96 | +0.56 | +147.37% | 64 | 121 | 66.31% |
| RCL220812P00038000 | 2022-08-09 10:32AM EDT | 38.00 | 1.15 | 1.11 | 1.17 | +0.68 | +144.68% | 109 | 456 | 63.18% |
| RCL220812P00038500 | 2022-08-09 9:55AM EDT | 38.50 | 1.24 | 1.40 | 1.45 | +0.66 | +113.79% | 60 | 436 | 62.40% |
| RCL220812P00039000 | 2022-08-09 10:21AM EDT | 39.00 | 1.70 | 1.64 | 1.73 | +0.94 | +123.68% | 90 | 152 | 57.03% |
| RCL220812P00039500 | 2022-08-09 9:51AM EDT | 39.50 | 1.80 | 1.99 | 2.06 | +0.90 | +100.00% | 99 | 634 | 53.81% |
| RCL220812P00040000 | 2022-08-09 10:21AM EDT | 40.00 | 2.35 | 2.34 | 2.44 | +1.17 | +99.15% | 31 | 216 | 53.91% |
| RCL220812P00040500 | 2022-08-09 10:00AM EDT | 40.50 | 2.65 | 2.67 | 2.82 | +1.21 | +84.03% | 1 | 565 | 44.14% |
| RCL220812P00041000 | 2022-08-09 10:10AM EDT | 41.00 | 3.01 | 3.15 | 3.25 | +1.46 | +94.19% | 17 | 50 | 0.00% |
| RCL220812P00041500 | 2022-08-09 10:30AM EDT | 41.50 | 3.55 | 3.55 | 3.65 | +1.57 | +79.29% | 9 | 40 | 0.00% |
| RCL220812P00042000 | 2022-08-09 10:08AM EDT | 42.00 | 4.15 | 3.95 | 4.10 | +2.23 | +116.15% | 4 | 33 | 0.00% |
| RCL220812P00042500 | 2022-08-05 1:06PM EDT | 42.50 | 4.55 | 4.45 | 4.60 | +1.75 | +62.50% | 5 | 6 | 0.00% |
| RCL220812P00043000 | 2022-08-09 9:44AM EDT | 43.00 | 4.10 | 4.85 | 5.05 | +1.00 | +32.26% | 3 | 14 | 0.00% |
| RCL220812P00044000 | 2022-08-08 11:44AM EDT | 44.00 | 3.66 | 5.85 | 6.00 | 0.00 | - | 7 | 4 | 0.00% |
| RCL220812P00044500 | 2022-08-05 11:24AM EDT | 44.50 | 5.15 | 6.35 | 6.50 | 0.00 | - | 1 | 1 | 0.00% |
| RCL220812P00045000 | 2022-08-08 3:22PM EDT | 45.00 | 4.90 | 6.80 | 7.05 | 0.00 | - | 2 | 5 | 0.00% |
| RCL220812P00045500 | 2022-08-08 9:34AM EDT | 45.50 | 4.65 | 7.30 | 7.45 | 0.00 | - | 2 | 2 | 0.00% |
| RCL220812P00046000 | 2022-08-04 10:22AM EDT | 46.00 | 7.15 | 7.80 | 8.00 | 0.00 | - | 3 | 3 | 0.00% |
| RCL220812P00046500 | 2022-08-03 12:34PM EDT | 46.50 | 7.75 | 8.25 | 8.45 | 0.00 | - | 3 | 4 | 0.00% |
| RCL220812P00047000 | 2022-08-04 10:45AM EDT | 47.00 | 8.60 | 8.70 | 9.00 | 0.00 | - | 1 | 10 | 0.00% |
| RCL220812P00047500 | 2022-08-09 10:09AM EDT | 47.50 | 9.55 | 9.25 | 9.50 | +1.20 | +14.37% | 1 | 4 | 0.00% |
| RCL220812P00048000 | 2022-08-08 12:59PM EDT | 48.00 | 7.71 | 9.75 | 9.95 | 0.00 | - | 1 | 2 | 0.00% |
| RCL220812P00048500 | 2022-08-05 9:32AM EDT | 48.50 | 10.10 | 10.30 | 10.55 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220812P00049000 | 2022-08-05 3:13PM EDT | 49.00 | 9.20 | 10.75 | 11.00 | 0.00 | - | 2 | 9 | 0.00% |
| RCL220812P00049500 | 2022-08-09 9:46AM EDT | 49.50 | 10.65 | 11.30 | 11.50 | +0.45 | +4.41% | 1 | 10 | 0.00% |
| RCL220812P00050000 | 2022-08-08 9:44AM EDT | 50.00 | 8.98 | 11.75 | 11.95 | 0.00 | - | 1 | 14 | 0.00% |
| RCL220812P00055000 | 2022-08-09 10:16AM EDT | 55.00 | 16.95 | 16.80 | 17.00 | +3.05 | +21.94% | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
