Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,349.76 +528.09 (+1.90%) CMC Crypto 200
620.89 +6.69 (+1.09%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:38PM EDT. Market open.
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616C00017500 | 2022-12-29 12:02PM EDT | 17.50 | 33.06 | 46.40 | 46.95 | 0.00 | - | 3 | 130 | 0.00% |
| RCL230616C00020000 | 2023-01-05 11:04AM EDT | 20.00 | 33.00 | 48.65 | 49.05 | 0.00 | - | 4 | 191 | 267.24% |
| RCL230616C00022500 | 2022-12-20 11:50AM EDT | 22.50 | 30.25 | 38.70 | 39.10 | 0.00 | - | 1 | 37 | 0.00% |
| RCL230616C00025000 | 2023-02-07 2:26PM EDT | 25.00 | 47.86 | 43.40 | 43.90 | 0.00 | - | 1 | 109 | 216.80% |
| RCL230616C00027500 | 2023-01-06 10:39AM EDT | 27.50 | 28.00 | 41.35 | 41.75 | 0.00 | - | 2 | 21 | 207.13% |
| RCL230616C00030000 | 2023-01-26 2:59PM EDT | 30.00 | 34.45 | 40.55 | 41.05 | 0.00 | - | 1 | 117 | 223.46% |
| RCL230616C00032500 | 2023-01-06 12:17PM EDT | 32.50 | 23.75 | 36.60 | 37.05 | 0.00 | - | 1 | 13 | 179.35% |
| RCL230616C00035000 | 2023-03-24 1:26PM EDT | 35.00 | 26.05 | 30.75 | 31.10 | 0.00 | - | 2 | 247 | 92.68% |
| RCL230616C00037500 | 2023-01-05 1:04PM EDT | 37.50 | 18.30 | 31.90 | 32.45 | 0.00 | - | 5 | 20 | 156.64% |
| RCL230616C00040000 | 2023-03-29 2:49PM EDT | 40.00 | 24.59 | 26.05 | 26.35 | 0.00 | - | 4 | 597 | 83.06% |
| RCL230616C00042500 | 2023-03-28 1:10PM EDT | 42.50 | 20.40 | 23.75 | 23.90 | 0.00 | - | 3 | 13 | 77.54% |
| RCL230616C00045000 | 2023-03-31 1:13PM EDT | 45.00 | 21.45 | 21.40 | 21.65 | +1.47 | +7.36% | 1 | 279 | 73.29% |
| RCL230616C00047500 | 2023-03-31 10:02AM EDT | 47.50 | 19.15 | 19.20 | 19.35 | +0.35 | +1.86% | 1 | 16 | 69.43% |
| RCL230616C00050000 | 2023-03-30 11:48AM EDT | 50.00 | 16.80 | 17.00 | 17.15 | 0.00 | - | 1 | 756 | 65.72% |
| RCL230616C00052500 | 2023-03-20 11:43AM EDT | 52.50 | 13.15 | 14.90 | 15.00 | 0.00 | - | 6 | 254 | 62.35% |
| RCL230616C00055000 | 2023-03-29 11:59AM EDT | 55.00 | 11.80 | 12.85 | 13.00 | 0.00 | - | 2 | 1,344 | 59.38% |
| RCL230616C00057500 | 2023-03-27 1:56PM EDT | 57.50 | 8.20 | 10.95 | 11.10 | 0.00 | - | 5 | 70 | 56.80% |
| RCL230616C00060000 | 2023-03-31 11:47AM EDT | 60.00 | 9.20 | 9.20 | 9.40 | +0.72 | +8.49% | 1 | 1,394 | 54.87% |
| RCL230616C00062500 | 2023-03-29 2:44PM EDT | 62.50 | 6.75 | 7.65 | 7.80 | 0.00 | - | 53 | 406 | 53.13% |
| RCL230616C00065000 | 2023-03-31 11:16AM EDT | 65.00 | 6.35 | 6.25 | 6.35 | +0.30 | +4.96% | 3 | 979 | 51.43% |
| RCL230616C00067500 | 2023-03-31 12:06PM EDT | 67.50 | 5.10 | 5.00 | 5.10 | +0.18 | +3.66% | 12 | 5,940 | 50.35% |
| RCL230616C00070000 | 2023-03-31 12:44PM EDT | 70.00 | 4.05 | 3.95 | 4.05 | +0.15 | +3.85% | 25 | 2,924 | 49.24% |
| RCL230616C00072500 | 2023-03-31 11:00AM EDT | 72.50 | 3.20 | 3.05 | 3.15 | +0.05 | +1.59% | 32 | 470 | 48.12% |
| RCL230616C00075000 | 2023-03-31 1:23PM EDT | 75.00 | 2.40 | 2.37 | 2.43 | +0.14 | +6.19% | 11 | 3,367 | 47.33% |
| RCL230616C00077500 | 2023-03-31 12:01PM EDT | 77.50 | 1.84 | 1.80 | 1.86 | -0.01 | -0.54% | 1 | 630 | 46.75% |
| RCL230616C00080000 | 2023-03-30 10:42AM EDT | 80.00 | 1.43 | 1.35 | 1.40 | +0.01 | +0.70% | 21 | 1,458 | 46.19% |
| RCL230616C00082500 | 2023-03-30 11:52AM EDT | 82.50 | 1.10 | 1.01 | 1.08 | 0.00 | - | 3 | 7,293 | 46.22% |
| RCL230616C00085000 | 2023-03-31 1:13PM EDT | 85.00 | 0.76 | 0.73 | 0.78 | -0.04 | -5.00% | 3 | 5,605 | 45.51% |
| RCL230616C00090000 | 2023-03-27 2:49PM EDT | 90.00 | 0.30 | 0.41 | 0.45 | 0.00 | - | 6 | 2,819 | 45.70% |
| RCL230616C00095000 | 2023-03-29 9:43AM EDT | 95.00 | 0.26 | 0.23 | 0.27 | 0.00 | - | 2 | 372 | 46.34% |
| RCL230616C00100000 | 2023-03-27 1:54PM EDT | 100.00 | 0.15 | 0.12 | 0.43 | 0.00 | - | 4 | 1,877 | 51.37% |
| RCL230616C00105000 | 2023-03-30 10:06AM EDT | 105.00 | 0.09 | 0.07 | 0.34 | 0.00 | - | 2 | 389 | 53.22% |
| RCL230616C00110000 | 2023-03-28 10:01AM EDT | 110.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 1 | 323 | 52.83% |
| RCL230616C00115000 | 2023-03-29 9:45AM EDT | 115.00 | 0.06 | 0.01 | 0.07 | 0.00 | - | 1 | 967 | 52.54% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230616P00017500 | 2023-03-27 12:33PM EDT | 17.50 | 0.07 | 0.00 | 0.07 | 0.00 | - | 3 | 2,637 | 114.06% |
| RCL230616P00020000 | 2023-03-30 12:16PM EDT | 20.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 6 | 8,618 | 103.13% |
| RCL230616P00022500 | 2023-03-20 11:56AM EDT | 22.50 | 0.12 | 0.01 | 0.08 | 0.00 | - | 1 | 8,606 | 96.09% |
| RCL230616P00025000 | 2023-03-23 9:31AM EDT | 25.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 30 | 2,922 | 91.02% |
| RCL230616P00027500 | 2023-03-08 2:39PM EDT | 27.50 | 0.08 | 0.02 | 0.15 | 0.00 | - | 10 | 252 | 85.74% |
| RCL230616P00030000 | 2023-03-30 11:05AM EDT | 30.00 | 0.14 | 0.11 | 0.14 | 0.00 | - | 1 | 13,239 | 82.23% |
| RCL230616P00032500 | 2023-03-30 9:30AM EDT | 32.50 | 0.08 | 0.13 | 0.23 | 0.00 | - | 3 | 3,866 | 79.10% |
| RCL230616P00035000 | 2023-03-27 2:11PM EDT | 35.00 | 0.20 | 0.14 | 0.30 | -0.10 | -33.33% | 3 | 4,135 | 74.12% |
| RCL230616P00037500 | 2023-03-15 3:50PM EDT | 37.50 | 0.76 | 0.13 | 0.38 | 0.00 | - | 2 | 2,029 | 68.75% |
| RCL230616P00040000 | 2023-03-29 10:36AM EDT | 40.00 | 0.53 | 0.21 | 0.50 | 0.00 | - | 139 | 1,678 | 66.02% |
| RCL230616P00042500 | 2023-03-31 12:11PM EDT | 42.50 | 0.51 | 0.51 | 0.55 | -0.43 | -45.74% | 1 | 1,306 | 64.65% |
| RCL230616P00045000 | 2023-03-29 3:25PM EDT | 45.00 | 0.82 | 0.68 | 0.72 | 0.00 | - | 18 | 2,500 | 61.87% |
| RCL230616P00047500 | 2023-03-30 12:46PM EDT | 47.50 | 1.04 | 0.90 | 0.94 | 0.00 | - | 1 | 1,195 | 59.23% |
| RCL230616P00050000 | 2023-03-30 12:21PM EDT | 50.00 | 1.24 | 1.18 | 1.22 | -0.07 | -5.34% | 8 | 1,568 | 56.69% |
| RCL230616P00052500 | 2023-03-29 11:11AM EDT | 52.50 | 2.02 | 1.54 | 1.58 | 0.00 | - | 1 | 1,287 | 54.32% |
| RCL230616P00055000 | 2023-03-30 12:59PM EDT | 55.00 | 2.26 | 1.99 | 2.05 | 0.00 | - | 6 | 1,703 | 52.15% |
| RCL230616P00057500 | 2023-03-30 10:09AM EDT | 57.50 | 2.95 | 2.58 | 2.64 | 0.00 | - | 3 | 877 | 50.24% |
| RCL230616P00060000 | 2023-03-31 11:17AM EDT | 60.00 | 3.40 | 3.30 | 3.40 | -0.15 | -4.23% | 31 | 7,484 | 49.04% |
| RCL230616P00062500 | 2023-03-31 12:29PM EDT | 62.50 | 4.18 | 4.15 | 4.30 | -0.57 | -12.00% | 66 | 782 | 47.44% |
| RCL230616P00065000 | 2023-03-31 12:04PM EDT | 65.00 | 5.30 | 5.25 | 5.35 | -0.39 | -6.85% | 29 | 757 | 45.74% |
| RCL230616P00067500 | 2023-03-29 1:24PM EDT | 67.50 | 7.65 | 6.50 | 6.60 | 0.00 | - | 82 | 755 | 44.29% |
| RCL230616P00070000 | 2023-03-30 3:42PM EDT | 70.00 | 8.55 | 7.95 | 8.05 | 0.00 | - | 2 | 465 | 43.04% |
| RCL230616P00072500 | 2023-03-29 10:13AM EDT | 72.50 | 11.05 | 9.55 | 9.70 | 0.00 | - | 3 | 324 | 42.00% |
| RCL230616P00075000 | 2023-03-30 9:30AM EDT | 75.00 | 11.80 | 11.35 | 11.50 | 0.00 | - | 5 | 234 | 40.85% |
| RCL230616P00077500 | 2023-03-29 10:13AM EDT | 77.50 | 14.93 | 13.20 | 13.45 | 0.00 | - | 1 | 41 | 39.67% |
| RCL230616P00080000 | 2023-03-22 3:41PM EDT | 80.00 | 18.67 | 15.30 | 15.50 | 0.00 | - | 2 | 212 | 37.99% |
| RCL230616P00082500 | 2023-03-16 1:41PM EDT | 82.50 | 18.70 | 17.50 | 17.70 | 0.00 | - | 3 | 29 | 36.62% |
| RCL230616P00085000 | 2023-03-17 2:33PM EDT | 85.00 | 23.30 | 19.80 | 20.00 | 0.00 | - | 2 | 98 | 35.35% |
| RCL230616P00090000 | 2023-03-08 11:24AM EDT | 90.00 | 17.70 | 24.60 | 24.80 | 0.00 | - | 1 | 21 | 32.81% |
| RCL230616P00095000 | 2023-03-15 11:06AM EDT | 95.00 | 33.85 | 29.50 | 29.85 | 0.00 | - | 162 | 662 | 40.43% |
| RCL230616P00100000 | 2023-03-13 9:37AM EDT | 100.00 | 36.25 | 34.50 | 34.80 | 0.00 | - | 2 | 0 | 41.60% |
| RCL230616P00105000 | 2023-02-21 2:35PM EDT | 105.00 | 33.35 | 43.35 | 43.70 | 0.00 | - | 1 | 0 | 109.08% |
| RCL230616P00110000 | 2022-12-13 12:16PM EDT | 110.00 | 53.90 | 47.15 | 48.00 | 0.00 | - | 1 | 0 | 104.30% |
| RCL230616P00115000 | 2023-01-24 11:23AM EDT | 115.00 | 51.45 | 43.05 | 43.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
