Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Strike:65.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230406C00065000 | 2023-03-31 3:58PM EDT | 2023-04-06 | 1.56 | 1.53 | 1.64 | +0.04 | +2.63% | 175 | 639 | 44.58% |
| RCL230414C00065000 | 2023-03-31 3:58PM EDT | 2023-04-14 | 2.40 | 2.32 | 2.51 | -0.13 | -5.14% | 102 | 106 | 46.31% |
| RCL230421C00065000 | 2023-03-31 3:55PM EDT | 2023-04-21 | 2.82 | 2.85 | 3.00 | -0.03 | -1.05% | 163 | 2,507 | 45.70% |
| RCL230428C00065000 | 2023-03-31 3:48PM EDT | 2023-04-28 | 3.26 | 3.35 | 3.65 | -0.19 | -5.51% | 10 | 40 | 48.63% |
| RCL230505C00065000 | 2023-03-31 1:07PM EDT | 2023-05-05 | 4.23 | 3.90 | 4.30 | +1.87 | +79.24% | 27 | 15 | 51.59% |
| RCL230519C00065000 | 2023-03-31 3:55PM EDT | 2023-05-19 | 4.93 | 4.95 | 5.10 | -0.02 | -0.40% | 28 | 287 | 51.25% |
| RCL230616C00065000 | 2023-03-31 3:05PM EDT | 2023-06-16 | 6.12 | 6.20 | 6.35 | +0.07 | +1.16% | 8 | 979 | 51.42% |
| RCL230915C00065000 | 2023-03-31 12:46PM EDT | 2023-09-15 | 9.45 | 9.30 | 9.50 | +0.85 | +9.88% | 5 | 597 | 52.72% |
| RCL231020C00065000 | 2023-03-31 10:00AM EDT | 2023-10-20 | 10.50 | 10.25 | 10.45 | -0.02 | -0.19% | 7 | 31 | 52.95% |
| RCL240119C00065000 | 2023-03-27 10:29AM EDT | 2024-01-19 | 10.50 | 12.50 | 13.00 | 0.00 | - | 7 | 2,567 | 54.54% |
| RCL240621C00065000 | 2023-03-28 12:52PM EDT | 2024-06-21 | 13.95 | 15.65 | 16.10 | 0.00 | - | 1 | 632 | 55.46% |
| RCL250117C00065000 | 2023-03-29 3:28PM EDT | 2025-01-17 | 18.80 | 19.15 | 19.85 | 0.00 | - | 1 | 1,049 | 56.78% |
| RCL250620C00065000 | 2023-03-30 3:44PM EDT | 2025-06-20 | 20.75 | 20.70 | 22.25 | 0.00 | - | 5 | 12 | 56.63% |
| RCL251219C00065000 | 2023-03-24 3:40PM EDT | 2025-12-19 | 21.18 | 22.85 | 25.00 | 0.00 | - | 1 | 11 | 57.50% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230406P00065000 | 2023-03-31 3:59PM EDT | 2023-04-06 | 1.18 | 1.16 | 1.26 | -0.59 | -33.33% | 81 | 297 | 42.19% |
| RCL230414P00065000 | 2023-03-31 3:12PM EDT | 2023-04-14 | 2.16 | 1.90 | 2.00 | -1.74 | -44.62% | 40 | 27 | 42.19% |
| RCL230421P00065000 | 2023-03-31 12:22PM EDT | 2023-04-21 | 2.34 | 2.39 | 2.48 | -0.56 | -19.31% | 9 | 904 | 42.16% |
| RCL230428P00065000 | 2023-03-30 3:45PM EDT | 2023-04-28 | 3.45 | 2.84 | 3.00 | 0.00 | - | 75 | 15 | 43.75% |
| RCL230519P00065000 | 2023-03-31 2:20PM EDT | 2023-05-19 | 4.45 | 4.25 | 4.35 | -0.20 | -4.30% | 5 | 117 | 47.29% |
| RCL230616P00065000 | 2023-03-31 1:24PM EDT | 2023-06-16 | 5.30 | 5.20 | 5.35 | -0.39 | -6.85% | 35 | 757 | 46.16% |
| RCL230915P00065000 | 2023-03-30 9:57AM EDT | 2023-09-15 | 7.80 | 7.60 | 7.75 | 0.00 | - | 1 | 605 | 44.98% |
| RCL231020P00065000 | 2023-03-28 10:21AM EDT | 2023-10-20 | 10.07 | 8.30 | 8.55 | 0.00 | - | 33 | 426 | 45.11% |
| RCL240119P00065000 | 2023-03-30 11:26AM EDT | 2024-01-19 | 10.22 | 9.95 | 10.35 | 0.00 | - | 2 | 3,791 | 45.34% |
| RCL240621P00065000 | 2023-03-14 10:20AM EDT | 2024-06-21 | 12.42 | 12.00 | 12.40 | 0.00 | - | 10 | 558 | 44.03% |
| RCL250117P00065000 | 2023-03-28 11:12AM EDT | 2025-01-17 | 16.15 | 14.20 | 14.70 | 0.00 | - | 75 | 128 | 43.17% |
| RCL250620P00065000 | 2023-02-14 2:04PM EDT | 2025-06-20 | 12.55 | 16.00 | 17.15 | 0.00 | - | 2 | 2 | 45.51% |
| RCL251219P00065000 | 2023-02-24 4:57PM EDT | 2025-12-19 | 15.35 | 17.50 | 20.50 | 0.00 | - | 2 | 3 | 49.52% |
© 2023 Yahoo. All rights reserved.
