UK markets open in 5 hours 26 minutes
NIKKEI 225
26,945.67 -388.12 (-1.42%) HANG SENG
19,124.23 +123.52 (+0.65%) CRUDE OIL
67.29 -0.35 (-0.52%) GOLD FUTURES
1,983.80 +1.00 (+0.05%) DOW
32,244.58 +382.60 (+1.20%) Bitcoin GBP
22,724.25 +122.25 (+0.54%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:60.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230324C00060000 | 2023-03-20 12:14PM EDT | 2023-03-24 | 2.46 | 2.45 | 2.53 | -1.09 | -30.70% | 16 | 86 | 68.36% |
| RCL230331C00060000 | 2023-03-20 1:06PM EDT | 2023-03-31 | 3.85 | 3.35 | 3.55 | -0.55 | -12.50% | 59 | 39 | 64.80% |
| RCL230406C00060000 | 2023-03-13 10:45AM EDT | 2023-04-06 | 6.34 | 3.80 | 4.00 | 0.00 | - | - | 10 | 60.89% |
| RCL230421C00060000 | 2023-03-20 3:32PM EDT | 2023-04-21 | 5.00 | 4.70 | 4.90 | -0.61 | -10.87% | 44 | 186 | 57.13% |
| RCL230428C00060000 | 2023-03-17 2:52PM EDT | 2023-04-28 | 6.06 | 5.10 | 5.65 | 0.00 | - | 1 | 1 | 59.11% |
| RCL230616C00060000 | 2023-03-20 3:39PM EDT | 2023-06-16 | 7.90 | 7.60 | 7.75 | -0.47 | -5.62% | 16 | 1,285 | 58.92% |
| RCL230915C00060000 | 2023-03-17 3:58PM EDT | 2023-09-15 | 11.30 | 10.50 | 10.85 | 0.00 | - | 3 | 139 | 59.33% |
| RCL231020C00060000 | 2023-03-17 2:54PM EDT | 2023-10-20 | 12.35 | 11.45 | 11.85 | 0.00 | - | 66 | 64 | 59.66% |
| RCL240119C00060000 | 2023-03-17 2:38PM EDT | 2024-01-19 | 14.30 | 13.55 | 14.00 | 0.00 | - | 34 | 725 | 59.89% |
| RCL240621C00060000 | 2023-03-17 2:15PM EDT | 2024-06-21 | 17.05 | 16.30 | 16.70 | 0.00 | - | 1 | 792 | 59.33% |
| RCL250117C00060000 | 2023-03-15 11:08AM EDT | 2025-01-17 | 19.55 | 19.15 | 21.15 | 0.00 | - | 1 | 580 | 61.10% |
| RCL250620C00060000 | 2023-01-30 12:14PM EDT | 2025-06-20 | 23.40 | 28.55 | 29.35 | 0.00 | - | 1 | 1 | 82.81% |
| RCL251219C00060000 | 2023-03-15 2:18PM EDT | 2025-12-19 | 23.31 | 21.65 | 25.30 | 0.00 | - | 1 | 8 | 59.02% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230324P00060000 | 2023-03-20 3:59PM EDT | 2023-03-24 | 1.08 | 1.08 | 1.09 | -0.28 | -20.59% | 148 | 705 | 66.11% |
| RCL230331P00060000 | 2023-03-20 1:08PM EDT | 2023-03-31 | 1.80 | 1.91 | 1.99 | -0.36 | -16.67% | 235 | 108 | 61.18% |
| RCL230406P00060000 | 2023-03-16 12:25PM EDT | 2023-04-06 | 2.82 | 2.27 | 2.41 | +0.98 | +53.26% | 100 | 58 | 56.84% |
| RCL230414P00060000 | 2023-03-20 9:35AM EDT | 2023-04-14 | 2.74 | 2.75 | 2.89 | +0.87 | +46.52% | 5 | 23 | 54.57% |
| RCL230421P00060000 | 2023-03-20 3:03PM EDT | 2023-04-21 | 3.15 | 3.10 | 3.20 | -0.18 | -5.41% | 75 | 966 | 52.88% |
| RCL230428P00060000 | 2023-03-20 11:13AM EDT | 2023-04-28 | 3.21 | 3.50 | 3.70 | +0.06 | +1.90% | 1 | 12 | 53.66% |
| RCL230519P00060000 | 2023-03-20 3:52PM EDT | 2023-05-19 | 4.65 | 4.65 | 4.80 | +1.00 | +27.40% | 27 | 4 | 54.86% |
| RCL230616P00060000 | 2023-03-20 3:37PM EDT | 2023-06-16 | 5.54 | 5.55 | 5.70 | -0.23 | -3.99% | 213 | 7,467 | 52.97% |
| RCL230915P00060000 | 2023-03-20 12:26PM EDT | 2023-09-15 | 8.05 | 7.85 | 8.00 | 0.00 | - | 3 | 2,273 | 50.92% |
| RCL231020P00060000 | 2023-03-17 3:53PM EDT | 2023-10-20 | 8.75 | 8.40 | 8.75 | 0.00 | - | 5 | 13 | 50.14% |
| RCL240119P00060000 | 2023-03-17 11:54AM EDT | 2024-01-19 | 10.25 | 10.05 | 10.30 | +0.50 | +5.13% | 2 | 1,194 | 49.99% |
| RCL240621P00060000 | 2023-03-06 12:10PM EDT | 2024-06-21 | 7.07 | 11.85 | 12.30 | 0.00 | - | 1 | 782 | 48.36% |
| RCL250117P00060000 | 2023-03-17 1:58PM EDT | 2025-01-17 | 13.70 | 12.95 | 14.50 | 0.00 | - | 9 | 165 | 47.08% |
| RCL250620P00060000 | 2023-02-13 3:00PM EDT | 2025-06-20 | 11.50 | 14.40 | 15.65 | 0.00 | - | 1 | 3 | 45.80% |
| RCL251219P00060000 | 2023-03-15 11:38AM EDT | 2025-12-19 | 16.10 | 15.05 | 17.70 | 0.00 | - | - | 1 | 46.91% |
© 2023 Yahoo. All rights reserved.
