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%) BTC-USD
28,380.84 +262.72 (+0.93%) CMC Crypto 200
621.24 +7.04 (+1.15%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:31PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117C00022500 | 2023-03-21 1:59PM EDT | 22.50 | 44.85 | 46.25 | 47.20 | 0.00 | - | - | 9 | 86.26% |
| RCL250117C00025000 | 2023-03-14 1:06PM EDT | 25.00 | 44.35 | 44.35 | 45.15 | 0.00 | - | - | 15 | 82.87% |
| RCL250117C00030000 | 2023-03-02 11:54AM EDT | 30.00 | 45.45 | 40.40 | 41.45 | 0.00 | - | - | 43 | 77.26% |
| RCL250117C00035000 | 2023-03-02 11:21AM EDT | 35.00 | 41.70 | 36.85 | 37.60 | 0.00 | - | - | 27 | 72.46% |
| RCL250117C00040000 | 2023-03-10 10:46AM EDT | 40.00 | 33.41 | 33.30 | 33.90 | 0.00 | - | - | 528 | 67.99% |
| RCL250117C00045000 | 2023-03-14 1:06PM EDT | 45.00 | 30.30 | 29.95 | 30.85 | 0.00 | - | - | 88 | 65.21% |
| RCL250117C00050000 | 2023-03-15 12:34PM EDT | 50.00 | 23.95 | 26.95 | 27.50 | 0.00 | - | - | 173 | 62.12% |
| RCL250117C00052500 | 2023-03-30 9:49AM EDT | 52.50 | 26.30 | 25.50 | 26.30 | 0.00 | - | 40 | 46 | 61.40% |
| RCL250117C00055000 | 2023-03-15 3:11PM EDT | 55.00 | 22.28 | 24.10 | 24.85 | 0.00 | - | - | 2,268 | 60.19% |
| RCL250117C00060000 | 2023-03-15 11:08AM EDT | 60.00 | 19.55 | 21.55 | 22.00 | 0.00 | - | - | 580 | 57.97% |
| RCL250117C00065000 | 2023-03-29 3:28PM EDT | 65.00 | 18.80 | 19.15 | 19.65 | 0.00 | - | 1 | 1,049 | 56.35% |
| RCL250117C00067500 | 2023-03-17 1:38PM EDT | 67.50 | 16.98 | 18.05 | 18.50 | 0.00 | - | - | 18 | 55.57% |
| RCL250117C00070000 | 2023-03-27 9:44AM EDT | 70.00 | 15.25 | 17.00 | 17.55 | 0.00 | - | - | 324 | 55.04% |
| RCL250117C00072500 | 2023-03-09 1:01PM EDT | 72.50 | 19.09 | 16.10 | 16.55 | 0.00 | - | - | 1 | 54.55% |
| RCL250117C00075000 | 2023-03-23 12:23PM EDT | 75.00 | 13.85 | 15.10 | 15.55 | 0.00 | - | - | 80 | 53.81% |
| RCL250117C00077500 | 2023-03-22 12:31PM EDT | 77.50 | 13.50 | 14.15 | 14.60 | 0.00 | - | - | 17 | 53.11% |
| RCL250117C00080000 | 2023-03-29 1:22PM EDT | 80.00 | 12.52 | 13.40 | 13.60 | 0.00 | - | 1 | 135 | 52.53% |
| RCL250117C00082500 | 2023-03-22 10:41AM EDT | 82.50 | 11.60 | 12.60 | 12.85 | 0.00 | - | - | 38 | 52.12% |
| RCL250117C00085000 | 2023-03-22 1:00PM EDT | 85.00 | 10.75 | 11.75 | 12.05 | 0.00 | - | - | 355 | 51.49% |
| RCL250117C00090000 | 2023-03-17 2:01PM EDT | 90.00 | 9.75 | 10.40 | 10.80 | 0.00 | - | - | 59 | 50.93% |
| RCL250117C00095000 | 2023-03-13 3:24PM EDT | 95.00 | 8.90 | 9.15 | 9.50 | 0.00 | - | - | 8 | 50.10% |
| RCL250117C00100000 | 2023-03-29 1:22PM EDT | 100.00 | 7.42 | 8.00 | 8.20 | 0.00 | - | 1 | 8 | 49.37% |
| RCL250117C00105000 | 2023-03-23 12:36PM EDT | 105.00 | 6.40 | 6.95 | 7.45 | 0.00 | - | - | 37 | 49.46% |
| RCL250117C00110000 | 2023-03-15 2:48PM EDT | 110.00 | 5.70 | 6.10 | 6.55 | 0.00 | - | - | 49 | 48.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117P00022500 | 2023-03-24 10:46AM EDT | 22.50 | 2.37 | 1.87 | 2.00 | 0.00 | - | - | 18,870 | 67.72% |
| RCL250117P00025000 | 2023-03-15 10:47AM EDT | 25.00 | 2.60 | 2.20 | 2.41 | 0.00 | - | - | 4,303 | 65.28% |
| RCL250117P00027500 | 2023-03-23 1:25PM EDT | 27.50 | 3.00 | 2.57 | 2.71 | 0.00 | - | - | 6 | 62.48% |
| RCL250117P00030000 | 2023-03-16 12:46PM EDT | 30.00 | 3.35 | 3.00 | 3.15 | 0.00 | - | - | 307 | 60.43% |
| RCL250117P00032500 | 2023-03-16 12:46PM EDT | 32.50 | 3.85 | 3.35 | 3.65 | 0.00 | - | - | 502 | 58.22% |
| RCL250117P00037500 | 2023-03-09 11:18AM EDT | 37.50 | 3.60 | 4.45 | 4.75 | 0.00 | - | - | 4 | 55.00% |
| RCL250117P00040000 | 2023-03-28 1:21PM EDT | 40.00 | 5.75 | 5.00 | 5.40 | 0.00 | - | 10 | 1,962 | 53.44% |
| RCL250117P00047500 | 2023-03-22 10:37AM EDT | 47.50 | 8.30 | 7.20 | 7.55 | 0.00 | - | - | 20 | 50.27% |
| RCL250117P00050000 | 2023-03-22 10:38AM EDT | 50.00 | 9.25 | 8.05 | 8.40 | 0.00 | - | - | 227 | 49.13% |
| RCL250117P00052500 | 2023-03-22 10:40AM EDT | 52.50 | 10.20 | 8.90 | 9.25 | 0.00 | - | - | 20 | 47.85% |
| RCL250117P00055000 | 2023-03-28 12:28PM EDT | 55.00 | 11.10 | 9.80 | 10.25 | 0.00 | - | 180 | 228 | 46.94% |
| RCL250117P00057500 | 2023-03-22 10:40AM EDT | 57.50 | 12.40 | 10.80 | 11.30 | 0.00 | - | - | 20 | 46.03% |
| RCL250117P00060000 | 2023-03-28 2:11PM EDT | 60.00 | 13.40 | 11.95 | 12.40 | 0.00 | - | 1 | 165 | 45.14% |
| RCL250117P00062500 | 2023-03-28 11:15AM EDT | 62.50 | 14.70 | 13.10 | 13.40 | 0.00 | - | 202 | 209 | 43.77% |
| RCL250117P00065000 | 2023-03-28 11:12AM EDT | 65.00 | 16.15 | 14.30 | 14.85 | 0.00 | - | 75 | 128 | 43.63% |
| RCL250117P00067500 | 2023-03-08 12:41PM EDT | 67.50 | 12.40 | 15.60 | 15.90 | 0.00 | - | - | 65 | 42.13% |
| RCL250117P00070000 | 2023-03-27 10:30AM EDT | 70.00 | 19.50 | 16.95 | 17.30 | 0.00 | - | - | 201 | 41.52% |
| RCL250117P00075000 | 2023-03-27 10:04AM EDT | 75.00 | 22.34 | 19.80 | 20.30 | 0.00 | - | - | 336 | 40.39% |
| RCL250117P00080000 | 2023-03-23 12:30PM EDT | 80.00 | 25.30 | 22.85 | 23.30 | 0.00 | - | - | 13 | 38.67% |
| RCL250117P00085000 | 2023-03-22 12:58PM EDT | 85.00 | 28.42 | 26.15 | 26.60 | 0.00 | - | - | 250 | 37.18% |
| RCL250117P00090000 | 2023-03-23 1:41PM EDT | 90.00 | 32.60 | 29.65 | 30.00 | 0.00 | - | - | 10 | 35.36% |
| RCL250117P00095000 | 2023-03-23 1:39PM EDT | 95.00 | 36.55 | 33.35 | 34.05 | 0.00 | - | - | 8 | 34.97% |
| RCL250117P00100000 | 2023-03-27 2:22PM EDT | 100.00 | 41.15 | 37.25 | 37.75 | 0.00 | - | - | 36 | 32.75% |
| RCL250117P00105000 | 2023-03-27 2:45PM EDT | 105.00 | 45.30 | 41.35 | 42.00 | 0.00 | - | - | 26 | 31.85% |
| RCL250117P00110000 | 2023-03-27 1:12PM EDT | 110.00 | 50.20 | 45.60 | 46.25 | 0.00 | - | - | 29 | 30.25% |
© 2023 Yahoo. All rights reserved.
