Singapore markets close in 3 hours 57 minutes
Straits Times Index
3,163.72 -18.25 (-0.57%) Nikkei
26,560.50 +128.95 (+0.49%) Hang Seng
17,665.85 -189.29 (-1.06%) FTSE 100
7,020.95 +2.35 (+0.03%) BTC-USD
20,049.01 +1,219.28 (+6.48%) CMC Crypto 200
458.84 +25.74 (+5.94%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220930C00025000 | 2022-09-21 3:20PM EDT | 25.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL220930C00030000 | 2022-09-01 3:23PM EDT | 30.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930C00032000 | 2022-09-23 10:29AM EDT | 32.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930C00033000 | 2022-09-26 9:56AM EDT | 33.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL220930C00034000 | 2022-09-26 10:01AM EDT | 34.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL220930C00035000 | 2022-09-26 10:31AM EDT | 35.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL220930C00036000 | 2022-09-23 12:11PM EDT | 36.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL220930C00036500 | 2022-09-21 10:11AM EDT | 36.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL220930C00037000 | 2022-09-23 9:52AM EDT | 37.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL220930C00037500 | 2022-09-22 10:33AM EDT | 37.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL220930C00038000 | 2022-09-26 3:17PM EDT | 38.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL220930C00038500 | 2022-09-23 12:20PM EDT | 38.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RCL220930C00039000 | 2022-09-26 12:34PM EDT | 39.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL220930C00039500 | 2022-09-26 3:10PM EDT | 39.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930C00040000 | 2022-09-26 3:54PM EDT | 40.00 | 4.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL220930C00040500 | 2022-09-26 2:37PM EDT | 40.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| RCL220930C00041000 | 2022-09-26 1:51PM EDT | 41.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL220930C00041500 | 2022-09-26 12:38PM EDT | 41.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL220930C00042000 | 2022-09-26 10:44AM EDT | 42.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930C00042500 | 2022-09-23 1:48PM EDT | 42.50 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL220930C00043000 | 2022-09-26 2:49PM EDT | 43.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL220930C00043500 | 2022-09-26 3:38PM EDT | 43.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| RCL220930C00044000 | 2022-09-26 3:58PM EDT | 44.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| RCL220930C00044500 | 2022-09-26 3:55PM EDT | 44.50 | 1.69 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 3.13% |
| RCL220930C00045000 | 2022-09-26 3:59PM EDT | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 893 | 0 | 6.25% |
| RCL220930C00045500 | 2022-09-26 1:58PM EDT | 45.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 6.25% |
| RCL220930C00046000 | 2022-09-26 2:22PM EDT | 46.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 12.50% |
| RCL220930C00046500 | 2022-09-26 3:41PM EDT | 46.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 12.50% |
| RCL220930C00047000 | 2022-09-26 3:50PM EDT | 47.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| RCL220930C00047500 | 2022-09-26 3:41PM EDT | 47.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 25.00% |
| RCL220930C00048000 | 2022-09-26 3:46PM EDT | 48.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| RCL220930C00048500 | 2022-09-26 3:21PM EDT | 48.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 25.00% |
| RCL220930C00049000 | 2022-09-26 3:21PM EDT | 49.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 25.00% |
| RCL220930C00049500 | 2022-09-26 3:21PM EDT | 49.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 25.00% |
| RCL220930C00050000 | 2022-09-26 3:55PM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 25.00% |
| RCL220930C00051000 | 2022-09-26 1:30PM EDT | 51.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 25.00% |
| RCL220930C00052000 | 2022-09-26 3:30PM EDT | 52.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| RCL220930C00053000 | 2022-09-26 3:36PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| RCL220930C00054000 | 2022-09-26 1:25PM EDT | 54.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 50.00% |
| RCL220930C00055000 | 2022-09-26 3:12PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| RCL220930C00056000 | 2022-09-26 10:29AM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| RCL220930C00057000 | 2022-09-26 3:40PM EDT | 57.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| RCL220930C00058000 | 2022-09-26 3:39PM EDT | 58.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| RCL220930C00059000 | 2022-09-26 12:45PM EDT | 59.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RCL220930C00060000 | 2022-09-26 9:55AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RCL220930C00061000 | 2022-09-26 12:32PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RCL220930C00062000 | 2022-09-19 3:59PM EDT | 62.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| RCL220930C00063000 | 2022-09-26 9:45AM EDT | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| RCL220930C00064000 | 2022-09-21 3:20PM EDT | 64.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL220930C00065000 | 2022-09-26 9:47AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RCL220930C00066000 | 2022-09-23 3:20PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| RCL220930C00067000 | 2022-09-26 9:50AM EDT | 67.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| RCL220930C00068000 | 2022-09-26 9:43AM EDT | 68.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RCL220930C00069000 | 2022-09-23 1:47PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 50.00% |
| RCL220930C00070000 | 2022-09-22 3:08PM EDT | 70.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL220930C00071000 | 2022-09-21 9:54AM EDT | 71.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL220930C00072000 | 2022-09-20 10:51AM EDT | 72.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL220930C00073000 | 2022-09-20 10:50AM EDT | 73.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL220930C00074000 | 2022-09-20 1:34PM EDT | 74.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL220930C00075000 | 2022-09-21 9:40AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL220930C00076000 | 2022-09-19 12:05PM EDT | 76.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL220930C00077000 | 2022-09-19 12:07PM EDT | 77.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL220930C00078000 | 2022-09-23 3:58PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220930P00025000 | 2022-09-26 3:06PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| RCL220930P00030000 | 2022-09-23 3:32PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| RCL220930P00032000 | 2022-09-26 3:11PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| RCL220930P00033000 | 2022-09-23 3:55PM EDT | 33.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| RCL220930P00034000 | 2022-09-26 1:46PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RCL220930P00034500 | 2022-09-26 10:04AM EDT | 34.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RCL220930P00035000 | 2022-09-26 3:06PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| RCL220930P00036000 | 2022-09-26 12:28PM EDT | 36.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| RCL220930P00036500 | 2022-09-23 3:05PM EDT | 36.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL220930P00037000 | 2022-09-26 10:16AM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL220930P00037500 | 2022-09-26 10:16AM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL220930P00038000 | 2022-09-26 12:32PM EDT | 38.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RCL220930P00038500 | 2022-09-26 12:31PM EDT | 38.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RCL220930P00039000 | 2022-09-26 3:29PM EDT | 39.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RCL220930P00039500 | 2022-09-26 12:24PM EDT | 39.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RCL220930P00040000 | 2022-09-26 2:23PM EDT | 40.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| RCL220930P00040500 | 2022-09-26 1:33PM EDT | 40.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 25.00% |
| RCL220930P00041000 | 2022-09-26 2:33PM EDT | 41.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| RCL220930P00041500 | 2022-09-26 3:50PM EDT | 41.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| RCL220930P00042000 | 2022-09-26 3:50PM EDT | 42.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| RCL220930P00042500 | 2022-09-26 3:17PM EDT | 42.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 12.50% |
| RCL220930P00043000 | 2022-09-26 3:53PM EDT | 43.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| RCL220930P00043500 | 2022-09-26 3:56PM EDT | 43.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| RCL220930P00044000 | 2022-09-26 3:59PM EDT | 44.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.39% |
| RCL220930P00044500 | 2022-09-26 3:50PM EDT | 44.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| RCL220930P00045000 | 2022-09-26 3:48PM EDT | 45.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| RCL220930P00045500 | 2022-09-26 1:51PM EDT | 45.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| RCL220930P00046000 | 2022-09-26 1:59PM EDT | 46.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.00% |
| RCL220930P00046500 | 2022-09-26 1:01PM EDT | 46.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| RCL220930P00047000 | 2022-09-26 3:53PM EDT | 47.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| RCL220930P00047500 | 2022-09-26 1:51PM EDT | 47.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL220930P00048000 | 2022-09-26 10:40AM EDT | 48.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL220930P00048500 | 2022-09-23 3:31PM EDT | 48.50 | 4.84 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| RCL220930P00049000 | 2022-09-26 2:49PM EDT | 49.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RCL220930P00049500 | 2022-09-23 3:58PM EDT | 49.50 | 5.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RCL220930P00050000 | 2022-09-26 2:49PM EDT | 50.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RCL220930P00051000 | 2022-09-26 1:51PM EDT | 51.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930P00052000 | 2022-09-26 9:33AM EDT | 52.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930P00053000 | 2022-09-26 10:37AM EDT | 53.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL220930P00054000 | 2022-09-23 10:07AM EDT | 54.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RCL220930P00055000 | 2022-09-23 1:02PM EDT | 55.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL220930P00056000 | 2022-09-26 10:49AM EDT | 56.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930P00057000 | 2022-09-23 10:26AM EDT | 57.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930P00058000 | 2022-09-26 10:30AM EDT | 58.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930P00059000 | 2022-09-26 11:30AM EDT | 59.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930P00060000 | 2022-09-23 1:34PM EDT | 60.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930P00061000 | 2022-09-23 2:02PM EDT | 61.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL220930P00062000 | 2022-09-23 3:19PM EDT | 62.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL220930P00065000 | 2022-09-26 11:11AM EDT | 65.00 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL220930P00066000 | 2022-09-22 12:31PM EDT | 66.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL220930P00067000 | 2022-09-21 2:14PM EDT | 67.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL220930P00068000 | 2022-09-26 10:57AM EDT | 68.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL220930P00072000 | 2022-09-19 10:07AM EDT | 72.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL220930P00073000 | 2022-09-22 10:05AM EDT | 73.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL220930P00075000 | 2022-09-19 10:28AM EDT | 75.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
