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
28,397.63 +485.41 (+1.74%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230406C00050000 | 2023-03-24 3:05PM EDT | 50.00 | 11.00 | 15.15 | 15.55 | 0.00 | - | 1 | 1 | 100.00% |
| RCL230406C00054000 | 2023-03-24 1:41PM EDT | 54.00 | 7.15 | 11.15 | 11.65 | 0.00 | - | 4 | 4 | 83.98% |
| RCL230406C00055000 | 2023-03-27 10:17AM EDT | 55.00 | 6.95 | 10.25 | 10.60 | 0.00 | - | 21 | 25 | 80.66% |
| RCL230406C00057000 | 2023-03-31 11:07AM EDT | 57.00 | 8.39 | 8.20 | 8.60 | +3.14 | +59.81% | 13 | 22 | 63.67% |
| RCL230406C00058000 | 2023-03-31 11:49AM EDT | 58.00 | 7.38 | 7.30 | 7.65 | +3.13 | +73.65% | 2 | 7 | 64.65% |
| RCL230406C00059000 | 2023-03-31 12:38PM EDT | 59.00 | 6.61 | 6.30 | 6.70 | +3.36 | +103.38% | 1 | 39 | 59.38% |
| RCL230406C00060000 | 2023-03-31 12:56PM EDT | 60.00 | 5.62 | 5.45 | 5.70 | +0.67 | +13.54% | 3 | 158 | 56.74% |
| RCL230406C00061000 | 2023-03-31 2:40PM EDT | 61.00 | 4.27 | 4.55 | 4.75 | -0.26 | -5.74% | 17 | 414 | 52.73% |
| RCL230406C00062000 | 2023-03-31 3:33PM EDT | 62.00 | 3.44 | 3.70 | 3.90 | +0.02 | +0.58% | 53 | 1,004 | 50.73% |
| RCL230406C00063000 | 2023-03-31 3:55PM EDT | 63.00 | 2.72 | 2.86 | 3.05 | +0.03 | +1.12% | 17 | 332 | 50.34% |
| RCL230406C00064000 | 2023-03-31 1:37PM EDT | 64.00 | 2.20 | 2.13 | 2.29 | +0.13 | +6.28% | 14 | 104 | 47.02% |
| RCL230406C00065000 | 2023-03-31 3:58PM EDT | 65.00 | 1.56 | 1.53 | 1.64 | +0.04 | +2.63% | 175 | 639 | 44.58% |
| RCL230406C00066000 | 2023-03-31 3:59PM EDT | 66.00 | 1.10 | 1.03 | 1.13 | -0.11 | -9.09% | 93 | 156 | 43.26% |
| RCL230406C00067000 | 2023-03-31 3:34PM EDT | 67.00 | 0.60 | 0.66 | 0.73 | -0.12 | -16.67% | 136 | 194 | 41.99% |
| RCL230406C00068000 | 2023-03-31 3:58PM EDT | 68.00 | 0.43 | 0.41 | 0.46 | -0.02 | -4.44% | 42 | 288 | 41.70% |
| RCL230406C00069000 | 2023-03-31 3:55PM EDT | 69.00 | 0.24 | 0.24 | 0.30 | -0.07 | -22.58% | 105 | 37 | 42.58% |
| RCL230406C00070000 | 2023-03-31 3:55PM EDT | 70.00 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 22 | 136 | 41.41% |
| RCL230406C00071000 | 2023-03-31 11:43AM EDT | 71.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 2 | 87 | 43.36% |
| RCL230406C00072000 | 2023-03-31 12:05PM EDT | 72.00 | 0.06 | 0.02 | 0.05 | -0.03 | -33.33% | 20 | 23 | 41.80% |
| RCL230406C00073000 | 2023-03-31 3:58PM EDT | 73.00 | 0.04 | 0.01 | 0.07 | -0.01 | -20.00% | 3 | 13 | 49.61% |
| RCL230406C00074000 | 2023-03-30 10:27AM EDT | 74.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 14 | 52.73% |
| RCL230406C00075000 | 2023-03-30 2:40PM EDT | 75.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 7 | 20 | 51.56% |
| RCL230406C00076000 | 2023-03-31 9:51AM EDT | 76.00 | 0.04 | 0.00 | 0.06 | +0.01 | +33.33% | 16 | 24 | 55.47% |
| RCL230406C00077000 | 2023-03-27 10:20AM EDT | 77.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 68.75% |
| RCL230406C00078000 | 2023-03-30 2:40PM EDT | 78.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 15 | 61.72% |
| RCL230406C00079000 | 2023-03-22 9:31AM EDT | 79.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 5 | 100 | 71.48% |
| RCL230406C00080000 | 2023-03-21 10:19AM EDT | 80.00 | 0.17 | 0.00 | 0.06 | 0.00 | - | 1 | 17 | 71.09% |
| RCL230406C00081000 | 2023-03-28 10:05AM EDT | 81.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 9 | 75.00% |
| RCL230406C00082000 | 2023-03-15 11:55AM EDT | 82.00 | 0.08 | 0.00 | 0.08 | 0.00 | - | 7 | 20 | 81.64% |
| RCL230406C00083000 | 2023-03-13 2:02PM EDT | 83.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 80.47% |
| RCL230406C00084000 | 2023-03-08 2:10PM EDT | 84.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 91.80% |
| RCL230406C00085000 | 2023-03-27 11:43AM EDT | 85.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 284 | 89.06% |
| RCL230406C00090000 | 2023-03-09 11:17AM EDT | 90.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 56 | 96.88% |
Putsfor6 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230406P00040000 | 2023-03-24 2:47PM EDT | 40.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 3 | 19 | 140.63% |
| RCL230406P00045000 | 2023-03-31 3:20PM EDT | 45.00 | 0.02 | 0.00 | 0.02 | -0.16 | -88.89% | 81 | 54 | 109.38% |
| RCL230406P00049000 | 2023-03-24 2:47PM EDT | 49.00 | 0.24 | 0.00 | 0.13 | 0.00 | - | 3 | 3 | 110.94% |
| RCL230406P00050000 | 2023-03-31 3:01PM EDT | 50.00 | 0.03 | 0.00 | 0.04 | -0.06 | -66.67% | 11 | 16 | 88.28% |
| RCL230406P00051000 | 2023-03-20 10:55AM EDT | 51.00 | 0.50 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 100.78% |
| RCL230406P00052000 | 2023-03-30 2:26PM EDT | 52.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 9 | 11 | 81.25% |
| RCL230406P00053000 | 2023-03-31 9:40AM EDT | 53.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 13 | 78.13% |
| RCL230406P00054000 | 2023-03-30 1:24PM EDT | 54.00 | 0.06 | 0.01 | 0.04 | 0.00 | - | 50 | 69 | 67.19% |
| RCL230406P00055000 | 2023-03-31 9:46AM EDT | 55.00 | 0.05 | 0.02 | 0.04 | -0.03 | -37.50% | 1 | 89 | 63.28% |
| RCL230406P00056000 | 2023-03-31 12:14PM EDT | 56.00 | 0.05 | 0.03 | 0.06 | -0.07 | -58.33% | 25 | 15 | 61.33% |
| RCL230406P00057000 | 2023-03-31 3:58PM EDT | 57.00 | 0.07 | 0.05 | 0.10 | -0.08 | -53.33% | 87 | 1,072 | 60.35% |
| RCL230406P00058000 | 2023-03-31 2:32PM EDT | 58.00 | 0.10 | 0.07 | 0.12 | -0.05 | -33.33% | 54 | 38 | 56.45% |
| RCL230406P00059000 | 2023-03-31 2:46PM EDT | 59.00 | 0.15 | 0.11 | 0.15 | -0.10 | -40.00% | 22 | 83 | 53.52% |
| RCL230406P00060000 | 2023-03-31 3:17PM EDT | 60.00 | 0.21 | 0.16 | 0.21 | -0.16 | -43.24% | 285 | 197 | 50.78% |
| RCL230406P00061000 | 2023-03-31 3:49PM EDT | 61.00 | 0.31 | 0.22 | 0.29 | -0.22 | -41.51% | 26 | 1,120 | 49.51% |
| RCL230406P00062000 | 2023-03-31 3:33PM EDT | 62.00 | 0.38 | 0.35 | 0.41 | -0.30 | -44.12% | 113 | 183 | 46.88% |
| RCL230406P00063000 | 2023-03-31 3:48PM EDT | 63.00 | 0.66 | 0.54 | 0.60 | -0.31 | -31.96% | 141 | 255 | 44.92% |
| RCL230406P00064000 | 2023-03-31 3:33PM EDT | 64.00 | 0.95 | 0.80 | 0.88 | -0.39 | -29.10% | 288 | 188 | 43.46% |
| RCL230406P00065000 | 2023-03-31 3:59PM EDT | 65.00 | 1.18 | 1.16 | 1.26 | -0.59 | -33.33% | 81 | 297 | 42.19% |
| RCL230406P00066000 | 2023-03-31 2:46PM EDT | 66.00 | 1.97 | 1.65 | 1.77 | -0.52 | -20.88% | 52 | 162 | 41.46% |
| RCL230406P00067000 | 2023-03-31 2:28PM EDT | 67.00 | 2.62 | 2.22 | 2.49 | +0.03 | +1.16% | 16 | 53 | 43.99% |
| RCL230406P00068000 | 2023-03-31 3:38PM EDT | 68.00 | 3.49 | 2.96 | 3.20 | -0.20 | -5.42% | 31 | 502 | 43.21% |
| RCL230406P00069000 | 2023-03-31 3:18PM EDT | 69.00 | 4.25 | 3.75 | 4.05 | -0.48 | -10.15% | 28 | 33 | 44.92% |
| RCL230406P00070000 | 2023-03-31 3:33PM EDT | 70.00 | 5.14 | 4.65 | 4.90 | -0.45 | -8.05% | 30 | 313 | 43.95% |
| RCL230406P00071000 | 2023-03-29 11:39AM EDT | 71.00 | 7.39 | 5.55 | 5.95 | 0.00 | - | 6 | 7 | 53.42% |
| RCL230406P00072000 | 2023-03-28 3:00PM EDT | 72.00 | 10.15 | 6.50 | 6.95 | 0.00 | - | 2 | 7 | 59.57% |
| RCL230406P00073000 | 2023-03-24 12:04PM EDT | 73.00 | 13.10 | 7.50 | 7.85 | 0.00 | - | 1 | 0 | 58.01% |
| RCL230406P00074000 | 2023-03-29 1:00PM EDT | 74.00 | 10.75 | 8.50 | 8.85 | 0.00 | - | 5 | 0 | 63.28% |
| RCL230406P00075000 | 2023-03-20 11:52AM EDT | 75.00 | 13.00 | 9.50 | 9.95 | 0.00 | - | 1 | 0 | 50.00% |
| RCL230406P00081000 | 2023-03-27 10:17AM EDT | 81.00 | 19.70 | 15.50 | 15.85 | 0.00 | - | 2 | 0 | 96.68% |
| RCL230406P00085000 | 2023-03-02 10:40AM EDT | 85.00 | 14.40 | 19.50 | 19.90 | 0.00 | - | - | 0 | 50.00% |
© 2023 Yahoo. All rights reserved.
