UK markets closed
NIKKEI 225
27,476.87 +91.62 (+0.33%) HANG SENG
19,567.69 -347.99 (-1.75%) CRUDE OIL
71.72 +2.46 (+3.55%) GOLD FUTURES
1,958.30 -25.50 (-1.29%) DOW
32,444.33 +206.80 (+0.64%) Bitcoin GBP
22,084.16 -524.63 (-2.32%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:58PM EDT. Market open.
Strike:55.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230331C00055000 | 2023-03-27 9:51AM EDT | 2023-03-31 | 7.30 | 5.50 | 5.70 | +0.59 | +8.79% | 56 | 10 | 68.07% |
| RCL230406C00055000 | 2023-03-27 10:17AM EDT | 2023-04-06 | 6.95 | 5.90 | 6.05 | -0.15 | -2.11% | 21 | 10 | 61.43% |
| RCL230421C00055000 | 2023-03-27 10:11AM EDT | 2023-04-21 | 7.85 | 6.70 | 6.85 | +1.05 | +15.44% | 1 | 43 | 56.91% |
| RCL230428C00055000 | 2023-03-21 1:32PM EDT | 2023-04-28 | 10.34 | 7.00 | 7.55 | 0.00 | - | 3 | 2 | 59.03% |
| RCL230505C00055000 | 2023-03-27 10:11AM EDT | 2023-05-05 | 8.65 | 7.40 | 7.95 | +0.86 | +11.04% | 1 | 18 | 59.57% |
| RCL230519C00055000 | 2023-03-27 10:22AM EDT | 2023-05-19 | 9.25 | 8.30 | 8.55 | -0.55 | -5.61% | 1 | 2 | 60.64% |
| RCL230616C00055000 | 2023-03-27 10:18AM EDT | 2023-06-16 | 10.34 | 9.40 | 9.55 | +0.79 | +8.27% | 1 | 1,344 | 59.57% |
| RCL230915C00055000 | 2023-03-21 11:39AM EDT | 2023-09-15 | 14.75 | 12.00 | 12.30 | 0.00 | - | 3 | 107 | 58.83% |
| RCL231020C00055000 | 2023-02-14 3:05PM EDT | 2023-10-20 | 25.20 | 16.80 | 17.10 | 0.00 | - | 1 | 2 | 82.75% |
| RCL240119C00055000 | 2023-03-24 2:54PM EDT | 2024-01-19 | 15.60 | 14.90 | 15.20 | 0.00 | - | 3 | 637 | 59.36% |
| RCL240621C00055000 | 2023-03-15 10:47AM EDT | 2024-06-21 | 18.39 | 17.50 | 18.00 | 0.00 | - | 23 | 715 | 59.39% |
| RCL250117C00055000 | 2023-03-15 3:11PM EDT | 2025-01-17 | 22.28 | 20.65 | 21.15 | 0.00 | - | 26 | 2,268 | 60.07% |
| RCL250620C00055000 | 2023-01-06 12:00PM EDT | 2025-06-20 | 21.00 | 28.35 | 32.00 | 0.00 | - | 3 | 3 | 85.19% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230331P00055000 | 2023-03-27 12:06PM EDT | 2023-03-31 | 0.26 | 0.24 | 0.25 | -0.21 | -44.68% | 20 | 1,238 | 65.43% |
| RCL230406P00055000 | 2023-03-27 11:51AM EDT | 2023-04-06 | 0.59 | 0.58 | 0.60 | -0.24 | -28.92% | 12 | 72 | 58.98% |
| RCL230414P00055000 | 2023-03-27 10:18AM EDT | 2023-04-14 | 0.92 | 0.98 | 1.05 | -0.27 | -22.69% | 6 | 88 | 56.10% |
| RCL230421P00055000 | 2023-03-27 12:08PM EDT | 2023-04-21 | 1.36 | 1.27 | 1.35 | -0.19 | -12.26% | 123 | 505 | 54.05% |
| RCL230428P00055000 | 2023-03-24 9:32AM EDT | 2023-04-28 | 1.79 | 1.63 | 1.79 | 0.00 | - | 5 | 27 | 54.91% |
| RCL230519P00055000 | 2023-03-27 12:17PM EDT | 2023-05-19 | 2.76 | 2.74 | 2.79 | -0.20 | -6.76% | 22 | 41 | 56.42% |
| RCL230616P00055000 | 2023-03-27 11:56AM EDT | 2023-06-16 | 3.65 | 3.50 | 3.65 | -0.15 | -3.95% | 32 | 1,353 | 53.88% |
| RCL230915P00055000 | 2023-03-24 3:29PM EDT | 2023-09-15 | 5.90 | 5.65 | 5.75 | 0.00 | - | 66 | 355 | 51.36% |
| RCL231020P00055000 | 2023-03-16 1:50PM EDT | 2023-10-20 | 5.60 | 6.25 | 6.35 | 0.00 | - | 14 | 15 | 50.46% |
| RCL240119P00055000 | 2023-03-24 9:57AM EDT | 2024-01-19 | 7.82 | 7.65 | 7.85 | 0.00 | - | 2 | 4,914 | 49.90% |
| RCL240621P00055000 | 2023-03-16 10:55AM EDT | 2024-06-21 | 9.22 | 9.55 | 9.80 | 0.00 | - | 3 | 429 | 48.54% |
| RCL250117P00055000 | 2023-03-22 10:38AM EDT | 2025-01-17 | 11.30 | 11.70 | 12.00 | 0.00 | - | 8 | 63 | 47.64% |
| RCL250620P00055000 | 2023-03-22 1:14PM EDT | 2025-06-20 | 12.20 | 12.40 | 13.10 | 0.00 | - | 10 | 85 | 46.34% |
| RCL251219P00055000 | 2023-03-06 2:15PM EDT | 2025-12-19 | 10.05 | 13.15 | 14.40 | 0.00 | - | 2 | 14 | 45.59% |
© 2023 Yahoo. All rights reserved.
