Singapore markets close in 6 hours 52 minutes
Straits Times Index
3,255.19 +16.16 (+0.50%) Nikkei
27,501.99 +25.12 (+0.09%) Hang Seng
19,584.05 +16.36 (+0.08%) FTSE 100
7,471.77 +66.32 (+0.90%) Bitcoin USD
27,052.29 -762.13 (-2.74%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230331C00040000 | 2023-03-21 10:22AM EDT | 40.00 | 23.45 | 20.30 | 20.70 | 0.00 | - | 1 | 14 | 150.00% |
| RCL230331C00047500 | 2023-03-23 1:25PM EDT | 47.50 | 13.80 | 12.80 | 13.15 | 0.00 | - | - | 1 | 139.65% |
| RCL230331C00048000 | 2023-03-27 11:32AM EDT | 48.00 | 12.40 | 12.35 | 12.60 | -3.72 | -23.08% | 2 | 2 | 125.00% |
| RCL230331C00050000 | 2023-03-24 3:05PM EDT | 50.00 | 10.80 | 10.30 | 10.75 | 0.00 | - | 1 | 5 | 87.50% |
| RCL230331C00052000 | 2023-03-24 1:26PM EDT | 52.00 | 8.55 | 8.30 | 8.75 | 0.00 | - | 1 | 1 | 71.88% |
| RCL230331C00053000 | 2023-03-24 1:08PM EDT | 53.00 | 7.45 | 7.35 | 7.80 | 0.00 | - | 3 | 3 | 75.00% |
| RCL230331C00054000 | 2023-03-24 11:32AM EDT | 54.00 | 6.35 | 6.35 | 6.85 | 0.00 | - | 7 | 7 | 69.92% |
| RCL230331C00055000 | 2023-03-27 9:51AM EDT | 55.00 | 7.30 | 5.45 | 5.80 | +0.59 | +8.79% | 56 | 10 | 63.87% |
| RCL230331C00056000 | 2023-03-27 10:15AM EDT | 56.00 | 5.70 | 4.60 | 4.90 | +0.60 | +11.76% | 1 | 7 | 65.43% |
| RCL230331C00057000 | 2023-03-27 1:47PM EDT | 57.00 | 4.28 | 3.75 | 4.15 | +0.28 | +7.00% | 31 | 49 | 67.29% |
| RCL230331C00058000 | 2023-03-27 2:34PM EDT | 58.00 | 3.40 | 2.94 | 3.30 | -0.35 | -9.33% | 881 | 889 | 63.48% |
| RCL230331C00059000 | 2023-03-27 3:45PM EDT | 59.00 | 2.33 | 2.26 | 2.41 | -0.61 | -20.75% | 7 | 35 | 58.98% |
| RCL230331C00060000 | 2023-03-27 3:59PM EDT | 60.00 | 1.66 | 1.58 | 1.77 | -0.72 | -30.25% | 86 | 939 | 56.30% |
| RCL230331C00061000 | 2023-03-27 3:58PM EDT | 61.00 | 1.14 | 1.11 | 1.21 | -0.83 | -42.13% | 75 | 238 | 55.18% |
| RCL230331C00062000 | 2023-03-27 3:55PM EDT | 62.00 | 0.78 | 0.71 | 0.81 | -0.67 | -46.21% | 498 | 302 | 54.20% |
| RCL230331C00063000 | 2023-03-27 3:46PM EDT | 63.00 | 0.50 | 0.44 | 0.50 | -0.61 | -54.95% | 134 | 600 | 53.32% |
| RCL230331C00064000 | 2023-03-27 3:36PM EDT | 64.00 | 0.29 | 0.25 | 0.30 | -0.42 | -59.15% | 557 | 475 | 52.73% |
| RCL230331C00065000 | 2023-03-27 3:31PM EDT | 65.00 | 0.22 | 0.13 | 0.18 | -0.32 | -59.26% | 205 | 658 | 52.54% |
| RCL230331C00066000 | 2023-03-27 3:28PM EDT | 66.00 | 0.11 | 0.06 | 0.11 | -0.29 | -72.50% | 85 | 262 | 52.73% |
| RCL230331C00067000 | 2023-03-27 3:22PM EDT | 67.00 | 0.07 | 0.04 | 0.09 | -0.17 | -70.83% | 98 | 378 | 56.64% |
| RCL230331C00068000 | 2023-03-27 3:31PM EDT | 68.00 | 0.05 | 0.02 | 0.07 | -0.11 | -68.75% | 51 | 213 | 58.98% |
| RCL230331C00069000 | 2023-03-27 11:08AM EDT | 69.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 55 | 132 | 59.38% |
| RCL230331C00070000 | 2023-03-27 3:47PM EDT | 70.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 63 | 192 | 57.81% |
| RCL230331C00071000 | 2023-03-27 3:49PM EDT | 71.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 13 | 92 | 57.81% |
| RCL230331C00072000 | 2023-03-27 9:53AM EDT | 72.00 | 0.03 | 0.00 | 0.03 | -0.03 | -50.00% | 35 | 64 | 70.31% |
| RCL230331C00073000 | 2023-03-27 9:32AM EDT | 73.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 2 | 28 | 84.38% |
| RCL230331C00074000 | 2023-03-27 9:34AM EDT | 74.00 | 0.04 | 0.00 | 0.03 | +0.02 | +100.00% | 1 | 44 | 79.69% |
| RCL230331C00075000 | 2023-03-23 1:41PM EDT | 75.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 91 | 75.00% |
| RCL230331C00076000 | 2023-03-27 11:50AM EDT | 76.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 15 | 28 | 89.06% |
| RCL230331C00077000 | 2023-03-27 10:40AM EDT | 77.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 35 | 84.38% |
| RCL230331C00078000 | 2023-03-21 10:24AM EDT | 78.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 87.50% |
| RCL230331C00079000 | 2023-03-27 3:18PM EDT | 79.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 17 | 90.63% |
| RCL230331C00080000 | 2023-03-24 10:43AM EDT | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 71 | 93.75% |
| RCL230331C00081000 | 2023-03-21 9:30AM EDT | 81.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 19 | 114.06% |
| RCL230331C00082000 | 2023-03-21 2:44PM EDT | 82.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 5 | 37 | 118.75% |
| RCL230331C00083000 | 2023-03-21 12:16PM EDT | 83.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 104 | 110 | 118.75% |
| RCL230331C00084000 | 2023-03-10 10:35AM EDT | 84.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 1 | 64 | 109.38% |
| RCL230331C00085000 | 2023-03-15 11:21AM EDT | 85.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 247 | 112.50% |
| RCL230331C00086000 | 2023-03-09 2:57PM EDT | 86.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 30 | 51 | 115.63% |
| RCL230331C00090000 | 2023-03-10 2:04PM EDT | 90.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 16 | 131.25% |
| RCL230331C00095000 | 2023-03-13 9:30AM EDT | 95.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 143.75% |
| RCL230331C00105000 | 2023-02-24 4:06PM EDT | 105.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 192.19% |
| RCL230331C00110000 | 2023-03-17 1:58PM EDT | 110.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 187.50% |
Putsfor31 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230331P00035000 | 2023-03-24 3:38PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 83 | 84 | 181.25% |
| RCL230331P00040000 | 2023-03-20 12:28PM EDT | 40.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 10 | 137.50% |
| RCL230331P00044000 | 2023-03-24 11:45AM EDT | 44.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 150.78% |
| RCL230331P00045000 | 2023-03-24 3:38PM EDT | 45.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 101 | 192 | 123.44% |
| RCL230331P00045500 | 2023-03-24 1:02PM EDT | 45.50 | 0.06 | 0.00 | 0.09 | 0.00 | - | 20 | 70 | 128.91% |
| RCL230331P00046000 | 2023-03-24 9:50AM EDT | 46.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 136.72% |
| RCL230331P00047000 | 2023-03-27 1:04PM EDT | 47.00 | 0.02 | 0.00 | 0.06 | -0.05 | -71.43% | 20 | 13 | 109.38% |
| RCL230331P00047500 | 2023-03-22 11:12AM EDT | 47.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 100 | 92.19% |
| RCL230331P00048000 | 2023-03-27 1:14PM EDT | 48.00 | 0.02 | 0.00 | 0.04 | -0.05 | -71.43% | 30 | 10 | 96.09% |
| RCL230331P00048500 | 2023-03-27 3:33PM EDT | 48.50 | 0.02 | 0.00 | 0.07 | -0.06 | -75.00% | 20 | 22 | 99.61% |
| RCL230331P00049000 | 2023-03-27 2:34PM EDT | 49.00 | 0.02 | 0.02 | 0.05 | -0.09 | -81.82% | 9 | 26 | 95.31% |
| RCL230331P00049500 | 2023-03-23 9:32AM EDT | 49.50 | 0.11 | 0.01 | 0.07 | 0.00 | - | - | 2 | 93.75% |
| RCL230331P00050000 | 2023-03-27 3:31PM EDT | 50.00 | 0.07 | 0.03 | 0.06 | -0.05 | -41.67% | 62 | 145 | 91.41% |
| RCL230331P00051000 | 2023-03-27 11:15AM EDT | 51.00 | 0.06 | 0.04 | 0.06 | -0.18 | -75.00% | 10 | 22 | 84.38% |
| RCL230331P00052000 | 2023-03-27 11:09AM EDT | 52.00 | 0.09 | 0.05 | 0.09 | -0.14 | -60.87% | 27 | 3 | 80.86% |
| RCL230331P00053000 | 2023-03-27 2:57PM EDT | 53.00 | 0.10 | 0.08 | 0.11 | -0.32 | -76.19% | 20 | 36 | 76.76% |
| RCL230331P00054000 | 2023-03-27 2:01PM EDT | 54.00 | 0.15 | 0.11 | 0.15 | -0.23 | -60.53% | 70 | 21 | 72.66% |
| RCL230331P00055000 | 2023-03-27 3:44PM EDT | 55.00 | 0.17 | 0.17 | 0.21 | -0.30 | -63.83% | 33 | 1,238 | 69.73% |
| RCL230331P00056000 | 2023-03-27 2:57PM EDT | 56.00 | 0.26 | 0.25 | 0.30 | -0.42 | -61.76% | 82 | 134 | 66.60% |
| RCL230331P00057000 | 2023-03-27 3:59PM EDT | 57.00 | 0.39 | 0.37 | 0.42 | -0.43 | -52.44% | 563 | 129 | 63.48% |
| RCL230331P00058000 | 2023-03-27 3:57PM EDT | 58.00 | 0.60 | 0.56 | 0.61 | -0.40 | -40.00% | 35 | 359 | 61.23% |
| RCL230331P00059000 | 2023-03-27 3:49PM EDT | 59.00 | 0.87 | 0.80 | 0.89 | -0.43 | -33.08% | 89 | 207 | 58.98% |
| RCL230331P00060000 | 2023-03-27 3:59PM EDT | 60.00 | 1.25 | 1.15 | 1.27 | -0.40 | -24.24% | 258 | 601 | 57.32% |
| RCL230331P00061000 | 2023-03-27 3:59PM EDT | 61.00 | 1.71 | 1.61 | 1.74 | -0.42 | -19.72% | 35 | 781 | 55.37% |
| RCL230331P00062000 | 2023-03-27 3:30PM EDT | 62.00 | 2.35 | 2.20 | 2.32 | -0.31 | -11.65% | 26 | 416 | 53.81% |
| RCL230331P00063000 | 2023-03-27 1:49PM EDT | 63.00 | 2.76 | 2.83 | 3.10 | -0.89 | -24.38% | 12 | 485 | 52.64% |
| RCL230331P00064000 | 2023-03-27 1:49PM EDT | 64.00 | 3.52 | 3.60 | 3.95 | -1.05 | -22.98% | 2 | 506 | 52.15% |
| RCL230331P00065000 | 2023-03-27 2:46PM EDT | 65.00 | 4.25 | 4.45 | 4.85 | -0.55 | -11.46% | 10 | 232 | 51.17% |
| RCL230331P00066000 | 2023-03-27 11:32AM EDT | 66.00 | 5.80 | 5.40 | 5.75 | -0.35 | -5.69% | 7 | 935 | 50.00% |
| RCL230331P00067000 | 2023-03-24 12:26PM EDT | 67.00 | 7.29 | 6.35 | 6.80 | 0.00 | - | 7 | 80 | 56.64% |
| RCL230331P00068000 | 2023-03-27 1:22PM EDT | 68.00 | 7.36 | 7.45 | 7.75 | -0.07 | -0.94% | 7 | 541 | 67.19% |
| RCL230331P00069000 | 2023-03-24 10:29AM EDT | 69.00 | 8.44 | 8.45 | 8.75 | 0.00 | - | 1 | 28 | 73.83% |
| RCL230331P00070000 | 2023-03-27 9:51AM EDT | 70.00 | 8.25 | 9.45 | 9.75 | -1.38 | -14.33% | 1 | 77 | 80.08% |
| RCL230331P00071000 | 2023-03-27 10:32AM EDT | 71.00 | 9.93 | 10.35 | 10.75 | -0.47 | -4.52% | 1 | 69 | 75.00% |
| RCL230331P00072000 | 2023-03-27 11:29AM EDT | 72.00 | 11.74 | 11.40 | 11.75 | -0.23 | -1.92% | 4 | 70 | 87.11% |
| RCL230331P00073000 | 2023-03-21 12:47PM EDT | 73.00 | 9.55 | 12.35 | 12.75 | 0.00 | - | 4 | 20 | 85.94% |
| RCL230331P00074000 | 2023-03-23 3:00PM EDT | 74.00 | 12.65 | 13.45 | 13.75 | 0.00 | - | 1 | 5 | 103.91% |
| RCL230331P00075000 | 2023-03-23 3:00PM EDT | 75.00 | 13.65 | 14.35 | 14.75 | 0.00 | - | 2 | 2 | 96.09% |
| RCL230331P00076000 | 2023-03-23 3:00PM EDT | 76.00 | 14.65 | 15.45 | 15.75 | 0.00 | - | 1 | 1 | 114.84% |
| RCL230331P00077000 | 2023-03-09 11:24AM EDT | 77.00 | 6.90 | 16.30 | 16.75 | 0.00 | - | 3 | 0 | 93.75% |
| RCL230331P00078000 | 2023-02-24 1:33PM EDT | 78.00 | 9.30 | 16.90 | 17.75 | 0.00 | - | 5 | 0 | 150.00% |
| RCL230331P00080000 | 2023-02-16 11:55AM EDT | 80.00 | 7.67 | 17.90 | 18.35 | 0.00 | - | - | 0 | 0.00% |
| RCL230331P00081000 | 2023-03-15 2:54PM EDT | 81.00 | 18.40 | 20.45 | 20.75 | 0.00 | - | - | 2 | 140.23% |
| RCL230331P00082000 | 2023-03-02 3:04PM EDT | 82.00 | 10.91 | 21.35 | 21.75 | 0.00 | - | 1 | 0 | 128.91% |
| RCL230331P00084000 | 2023-02-16 1:34PM EDT | 84.00 | 10.35 | 21.95 | 22.30 | 0.00 | - | - | 0 | 0.00% |
| RCL230331P00095000 | 2023-03-03 12:12PM EDT | 95.00 | 21.18 | 34.30 | 34.75 | 0.00 | - | 1 | 1 | 162.50% |
© 2023 Yahoo. All rights reserved.
