Singapore markets closed
Straits Times Index
3,384.29 +20.61 (+0.61%) Nikkei
27,509.46 +107.41 (+0.39%) Hang Seng
21,660.47 -297.89 (-1.36%) FTSE 100
7,901.80 +81.64 (+1.04%) BTC-USD
23,209.17 -252.35 (-1.08%) CMC Crypto 200
535.42 -1.43 (-0.27%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230210C00040000 | 2023-01-23 10:20AM EST | 40.00 | 23.86 | 28.10 | 28.90 | 0.00 | - | - | 1 | 189.84% |
| RCL230210C00043000 | 2023-01-27 11:25AM EST | 43.00 | 20.55 | 25.20 | 25.75 | 0.00 | - | 18 | 18 | 154.69% |
| RCL230210C00044000 | 2023-01-31 11:04AM EST | 44.00 | 20.35 | 24.30 | 24.70 | 0.00 | - | 1 | 7 | 159.38% |
| RCL230210C00046000 | 2023-01-03 12:46PM EST | 46.00 | 6.07 | 23.30 | 23.60 | 0.00 | - | - | 1 | 256.64% |
| RCL230210C00049000 | 2023-01-04 12:13PM EST | 49.00 | 5.63 | 19.35 | 19.65 | 0.00 | - | - | 2 | 124.22% |
| RCL230210C00050000 | 2023-02-03 10:30AM EST | 50.00 | 19.00 | 18.30 | 18.70 | +5.58 | +41.58% | 1 | 53 | 117.58% |
| RCL230210C00052000 | 2023-02-03 3:36PM EST | 52.00 | 16.38 | 16.35 | 16.65 | -0.95 | -5.48% | 6 | 17 | 104.69% |
| RCL230210C00053000 | 2023-02-03 3:48PM EST | 53.00 | 15.31 | 15.35 | 15.65 | +4.43 | +40.72% | 5 | 5 | 98.44% |
| RCL230210C00054000 | 2023-01-25 9:53AM EST | 54.00 | 14.72 | 14.35 | 14.75 | +5.77 | +64.47% | 2 | 58 | 101.95% |
| RCL230210C00055000 | 2023-02-03 3:44PM EST | 55.00 | 13.39 | 13.45 | 13.65 | +1.34 | +11.12% | 13 | 11 | 95.31% |
| RCL230210C00056000 | 2023-02-03 2:31PM EST | 56.00 | 12.32 | 12.40 | 12.70 | +0.75 | +6.48% | 15 | 14 | 88.67% |
| RCL230210C00057000 | 2023-02-03 12:47PM EST | 57.00 | 11.55 | 11.35 | 11.80 | +1.36 | +13.35% | 7 | 78 | 85.55% |
| RCL230210C00057500 | 2023-02-02 11:07AM EST | 57.50 | 12.60 | 10.95 | 11.30 | 0.00 | - | 22 | 20 | 87.70% |
| RCL230210C00058000 | 2023-02-03 2:07PM EST | 58.00 | 10.51 | 10.55 | 10.75 | -0.90 | -7.89% | 9 | 50 | 86.72% |
| RCL230210C00059000 | 2023-02-03 3:06PM EST | 59.00 | 9.22 | 9.55 | 9.85 | -1.88 | -16.94% | 30 | 73 | 83.79% |
| RCL230210C00060000 | 2023-02-03 3:45PM EST | 60.00 | 8.61 | 8.65 | 8.90 | -0.65 | -7.02% | 7 | 99 | 81.74% |
| RCL230210C00061000 | 2023-02-02 2:03PM EST | 61.00 | 9.35 | 7.75 | 7.90 | 0.00 | - | 1 | 93 | 77.05% |
| RCL230210C00062000 | 2023-02-03 11:24AM EST | 62.00 | 7.15 | 6.90 | 7.00 | -0.86 | -10.74% | 3 | 63 | 75.78% |
| RCL230210C00063000 | 2023-02-03 11:05AM EST | 63.00 | 6.63 | 6.05 | 6.20 | -0.87 | -11.60% | 18 | 180 | 75.20% |
| RCL230210C00064000 | 2023-02-03 12:02PM EST | 64.00 | 5.68 | 5.25 | 5.40 | -0.60 | -9.55% | 4 | 263 | 73.93% |
| RCL230210C00065000 | 2023-02-03 3:42PM EST | 65.00 | 4.55 | 4.50 | 4.65 | -0.37 | -7.52% | 32 | 151 | 72.85% |
| RCL230210C00066000 | 2023-02-03 3:35PM EST | 66.00 | 3.80 | 3.85 | 3.95 | -1.00 | -20.83% | 124 | 192 | 72.51% |
| RCL230210C00067000 | 2023-02-03 3:53PM EST | 67.00 | 3.20 | 3.20 | 3.35 | -0.45 | -12.33% | 11 | 612 | 71.88% |
| RCL230210C00068000 | 2023-02-03 3:47PM EST | 68.00 | 2.68 | 2.69 | 2.74 | -0.52 | -16.25% | 618 | 346 | 71.34% |
| RCL230210C00069000 | 2023-02-03 3:44PM EST | 69.00 | 2.15 | 2.20 | 2.26 | -0.43 | -16.67% | 588 | 223 | 71.14% |
| RCL230210C00070000 | 2023-02-03 3:47PM EST | 70.00 | 1.80 | 1.75 | 1.82 | -0.56 | -23.73% | 401 | 716 | 70.31% |
| RCL230210C00071000 | 2023-02-03 3:54PM EST | 71.00 | 1.36 | 1.39 | 1.47 | -0.46 | -25.27% | 604 | 217 | 70.26% |
| RCL230210C00072000 | 2023-02-03 3:42PM EST | 72.00 | 1.09 | 1.08 | 1.15 | -0.25 | -18.66% | 330 | 221 | 69.73% |
| RCL230210C00073000 | 2023-02-03 3:25PM EST | 73.00 | 0.86 | 0.80 | 0.91 | -0.32 | -27.12% | 262 | 153 | 69.19% |
| RCL230210C00074000 | 2023-02-03 3:27PM EST | 74.00 | 0.68 | 0.60 | 0.68 | -0.16 | -19.05% | 17 | 144 | 68.51% |
| RCL230210C00075000 | 2023-02-03 3:39PM EST | 75.00 | 0.48 | 0.46 | 0.54 | -0.27 | -36.00% | 170 | 285 | 69.29% |
| RCL230210C00080000 | 2023-02-03 3:44PM EST | 80.00 | 0.14 | 0.09 | 0.16 | -0.07 | -33.33% | 51 | 107 | 71.68% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230210P00039000 | 2023-02-02 1:45PM EST | 39.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 7 | 167.19% |
| RCL230210P00040000 | 2023-02-03 2:22PM EST | 40.00 | 0.02 | 0.00 | 0.02 | -0.12 | -85.71% | 33 | 2 | 153.13% |
| RCL230210P00041000 | 2023-01-17 12:46PM EST | 41.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 31 | 157.81% |
| RCL230210P00042000 | 2023-01-09 12:56PM EST | 42.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 6 | 1 | 156.25% |
| RCL230210P00043000 | 2023-01-10 2:50PM EST | 43.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 2 | 11 | 148.44% |
| RCL230210P00045000 | 2023-01-23 11:44AM EST | 45.00 | 0.17 | 0.00 | 0.04 | 0.00 | - | 4 | 12 | 131.25% |
| RCL230210P00046000 | 2023-01-25 12:20PM EST | 46.00 | 0.17 | 0.00 | 0.07 | 0.00 | - | 1 | 31 | 134.38% |
| RCL230210P00047000 | 2023-01-18 3:26PM EST | 47.00 | 0.24 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 130.47% |
| RCL230210P00048000 | 2023-01-26 9:33AM EST | 48.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 118.75% |
| RCL230210P00049000 | 2023-02-03 12:29PM EST | 49.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 3 | 18 | 110.16% |
| RCL230210P00050000 | 2023-02-03 3:53PM EST | 50.00 | 0.06 | 0.00 | 0.05 | +0.04 | +200.00% | 5 | 37 | 104.69% |
| RCL230210P00051000 | 2023-01-25 3:44PM EST | 51.00 | 0.22 | 0.01 | 0.06 | 0.00 | - | 7 | 33 | 103.13% |
| RCL230210P00052000 | 2023-02-01 1:24PM EST | 52.00 | 0.16 | 0.02 | 0.07 | 0.00 | - | 1 | 29 | 100.39% |
| RCL230210P00053000 | 2023-02-02 2:05PM EST | 53.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 4 | 31 | 95.70% |
| RCL230210P00054000 | 2023-02-02 1:44PM EST | 54.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 17 | 52 | 88.28% |
| RCL230210P00055000 | 2023-02-03 11:22AM EST | 55.00 | 0.05 | 0.01 | 0.10 | -0.04 | -44.44% | 4 | 88 | 84.77% |
| RCL230210P00056000 | 2023-02-03 3:38PM EST | 56.00 | 0.06 | 0.05 | 0.10 | -0.30 | -83.33% | 15 | 509 | 82.81% |
| RCL230210P00057000 | 2023-02-03 12:46PM EST | 57.00 | 0.07 | 0.06 | 0.13 | -0.17 | -70.83% | 1 | 96 | 80.08% |
| RCL230210P00057500 | 2023-02-02 12:14PM EST | 57.50 | 0.13 | 0.08 | 0.15 | 0.00 | - | 3 | 96 | 79.69% |
| RCL230210P00058000 | 2023-02-03 3:34PM EST | 58.00 | 0.14 | 0.11 | 0.15 | -0.03 | -17.65% | 53 | 175 | 78.13% |
| RCL230210P00059000 | 2023-02-03 2:55PM EST | 59.00 | 0.19 | 0.16 | 0.19 | -0.01 | -5.00% | 10 | 105 | 76.37% |
| RCL230210P00060000 | 2023-02-03 1:45PM EST | 60.00 | 0.30 | 0.22 | 0.25 | +0.06 | +25.00% | 7 | 171 | 74.41% |
| RCL230210P00061000 | 2023-02-03 3:46PM EST | 61.00 | 0.35 | 0.30 | 0.34 | +0.04 | +12.90% | 110 | 162 | 73.05% |
| RCL230210P00062000 | 2023-02-03 3:39PM EST | 62.00 | 0.47 | 0.42 | 0.46 | -0.03 | -6.00% | 82 | 238 | 72.17% |
| RCL230210P00063000 | 2023-02-03 3:10PM EST | 63.00 | 0.66 | 0.57 | 0.62 | 0.00 | - | 446 | 458 | 71.29% |
| RCL230210P00064000 | 2023-02-03 3:04PM EST | 64.00 | 0.91 | 0.78 | 0.83 | +0.21 | +30.00% | 1,320 | 77 | 70.90% |
| RCL230210P00065000 | 2023-02-03 2:28PM EST | 65.00 | 1.13 | 1.04 | 1.08 | +0.13 | +13.00% | 162 | 169 | 70.31% |
| RCL230210P00066000 | 2023-02-03 3:06PM EST | 66.00 | 1.48 | 1.37 | 1.41 | +0.31 | +26.50% | 119 | 110 | 70.31% |
| RCL230210P00067000 | 2023-02-03 3:09PM EST | 67.00 | 1.95 | 1.71 | 1.79 | +0.55 | +39.29% | 300 | 54 | 69.34% |
| RCL230210P00068000 | 2023-02-03 3:57PM EST | 68.00 | 2.21 | 2.17 | 2.23 | +0.28 | +14.51% | 301 | 159 | 69.19% |
| RCL230210P00069000 | 2023-02-03 3:54PM EST | 69.00 | 2.79 | 2.69 | 2.74 | +0.28 | +11.16% | 208 | 137 | 68.99% |
| RCL230210P00070000 | 2023-02-03 3:23PM EST | 70.00 | 3.30 | 3.20 | 3.35 | +0.30 | +10.00% | 132 | 138 | 68.26% |
| RCL230210P00080000 | 2023-01-23 10:15AM EST | 80.00 | 16.32 | 11.50 | 11.85 | 0.00 | - | - | 1 | 70.51% |
© 2023 Yahoo. All rights reserved.
