Singapore markets closed
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,545.47 -5.11 (-0.11%) Dow
35,705.46 +275.04 (+0.78%) Nasdaq
14,173.48 -85.01 (-0.60%) Bitcoin USD
37,577.74 -226.68 (-0.60%) CMC Crypto 200
777.21 -6.43 (-0.82%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EST. Market open.
Callsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL231201C00055000 | 2023-11-20 9:51AM EST | 55.00 | 50.15 | 51.30 | 51.75 | 0.00 | - | - | 1 | 426.56% |
| RCL231201C00060000 | 2023-11-17 10:14AM EST | 60.00 | 44.71 | 46.35 | 46.70 | 0.00 | - | 5 | 5 | 375.78% |
| RCL231201C00065000 | 2023-11-28 10:53AM EST | 65.00 | 42.15 | 41.35 | 41.80 | 0.00 | - | 1 | 6 | 343.36% |
| RCL231201C00069000 | 2023-11-27 2:18PM EST | 69.00 | 37.89 | 37.30 | 37.95 | 0.00 | - | 16 | 16 | 317.97% |
| RCL231201C00070000 | 2023-11-29 9:45AM EST | 70.00 | 37.85 | 36.40 | 37.10 | 0.00 | - | 2 | 38 | 332.42% |
| RCL231201C00071000 | 2023-11-20 11:34AM EST | 71.00 | 34.85 | 35.45 | 35.70 | 0.00 | - | 2 | 3 | 289.06% |
| RCL231201C00075000 | 2023-11-22 3:28PM EST | 75.00 | 30.30 | 31.30 | 31.80 | 0.00 | - | - | 1 | 249.22% |
| RCL231201C00076000 | 2023-11-22 3:27PM EST | 76.00 | 29.25 | 30.45 | 30.80 | 0.00 | - | - | 1 | 256.25% |
| RCL231201C00077000 | 2023-11-22 3:26PM EST | 77.00 | 28.25 | 29.45 | 29.70 | 0.00 | - | - | 1 | 238.28% |
| RCL231201C00078000 | 2023-11-29 10:47AM EST | 78.00 | 28.25 | 28.55 | 29.10 | 0.00 | - | 1 | 1 | 268.56% |
| RCL231201C00079000 | 2023-11-22 3:20PM EST | 79.00 | 26.25 | 27.10 | 28.15 | 0.00 | - | - | 1 | 231.06% |
| RCL231201C00080000 | 2023-11-28 9:50AM EST | 80.00 | 26.86 | 26.35 | 26.95 | 0.00 | - | 5 | 24 | 226.95% |
| RCL231201C00081000 | 2023-11-22 3:41PM EST | 81.00 | 24.35 | 25.25 | 26.20 | 0.00 | - | 1 | 5 | 229.30% |
| RCL231201C00082000 | 2023-11-24 10:34AM EST | 82.00 | 22.30 | 24.40 | 24.80 | 0.00 | - | 1 | 5 | 202.73% |
| RCL231201C00083000 | 2023-11-22 1:43PM EST | 83.00 | 23.60 | 23.45 | 23.90 | 0.00 | - | 1 | 11 | 205.66% |
| RCL231201C00084000 | 2023-11-28 1:00PM EST | 84.00 | 22.00 | 22.20 | 22.80 | 0.00 | - | 2 | 47 | 169.14% |
| RCL231201C00085000 | 2023-11-28 2:05PM EST | 85.00 | 21.25 | 21.45 | 21.80 | 0.00 | - | 2 | 14 | 182.81% |
| RCL231201C00086000 | 2023-11-17 12:55PM EST | 86.00 | 18.75 | 20.30 | 21.00 | 0.00 | - | 2 | 7 | 178.13% |
| RCL231201C00087000 | 2023-11-27 10:05AM EST | 87.00 | 19.03 | 19.50 | 19.80 | 0.00 | - | 6 | 24 | 170.31% |
| RCL231201C00088000 | 2023-11-27 9:54AM EST | 88.00 | 17.84 | 18.40 | 18.90 | 0.00 | - | 3 | 31 | 162.30% |
| RCL231201C00089000 | 2023-11-22 2:12PM EST | 89.00 | 16.60 | 17.40 | 17.70 | 0.00 | - | 3 | 5 | 141.41% |
| RCL231201C00090000 | 2023-11-29 10:24AM EST | 90.00 | 16.20 | 16.40 | 16.80 | 0.00 | - | 1 | 10 | 140.82% |
| RCL231201C00091000 | 2023-11-29 3:27PM EST | 91.00 | 15.18 | 15.40 | 15.70 | 0.00 | - | 3 | 28 | 126.76% |
| RCL231201C00092000 | 2023-11-29 10:18AM EST | 92.00 | 14.80 | 14.40 | 14.85 | 0.00 | - | 2 | 25 | 128.52% |
| RCL231201C00093000 | 2023-11-24 12:15PM EST | 93.00 | 11.19 | 13.55 | 13.95 | 0.00 | - | 28 | 48 | 132.72% |
| RCL231201C00094000 | 2023-11-22 2:33PM EST | 94.00 | 11.38 | 12.40 | 12.85 | 0.00 | - | 3 | 7 | 113.28% |
| RCL231201C00095000 | 2023-11-29 10:10AM EST | 95.00 | 12.05 | 11.40 | 11.80 | 0.00 | - | 1 | 25 | 103.13% |
| RCL231201C00096000 | 2023-11-30 9:34AM EST | 96.00 | 11.07 | 10.60 | 10.80 | +0.03 | +0.27% | 1 | 90 | 104.30% |
| RCL231201C00097000 | 2023-11-29 3:48PM EST | 97.00 | 8.97 | 9.45 | 9.95 | 0.00 | - | 6 | 52 | 96.29% |
| RCL231201C00098000 | 2023-11-28 12:06PM EST | 98.00 | 8.95 | 8.40 | 8.85 | 0.00 | - | 1 | 27 | 82.52% |
| RCL231201C00099000 | 2023-11-30 9:51AM EST | 99.00 | 7.99 | 7.55 | 8.05 | +0.57 | +7.68% | 2 | 34 | 86.62% |
| RCL231201C00100000 | 2023-11-29 3:32PM EST | 100.00 | 6.10 | 6.45 | 6.90 | 0.00 | - | 11 | 82 | 70.31% |
| RCL231201C00101000 | 2023-11-29 3:33PM EST | 101.00 | 5.15 | 5.35 | 5.75 | 0.00 | - | 1 | 61 | 53.52% |
| RCL231201C00102000 | 2023-11-29 11:54AM EST | 102.00 | 4.29 | 4.55 | 5.00 | 0.00 | - | 6 | 560 | 59.08% |
| RCL231201C00103000 | 2023-11-29 12:06PM EST | 103.00 | 3.27 | 3.65 | 3.85 | 0.00 | - | 10 | 57 | 53.32% |
| RCL231201C00104000 | 2023-11-28 1:49PM EST | 104.00 | 2.98 | 2.77 | 3.05 | 0.00 | - | 2 | 338 | 51.37% |
| RCL231201C00105000 | 2023-11-29 3:55PM EST | 105.00 | 2.53 | 1.96 | 2.28 | +0.78 | +44.57% | 10 | 639 | 48.05% |
| RCL231201C00106000 | 2023-11-30 9:56AM EST | 106.00 | 1.77 | 1.26 | 1.52 | +0.64 | +56.64% | 73 | 339 | 42.38% |
| RCL231201C00107000 | 2023-11-30 9:49AM EST | 107.00 | 0.89 | 0.85 | 0.94 | +0.14 | +18.67% | 23 | 296 | 39.06% |
| RCL231201C00108000 | 2023-11-30 10:02AM EST | 108.00 | 0.53 | 0.48 | 0.55 | -0.03 | -5.36% | 21 | 362 | 37.70% |
| RCL231201C00109000 | 2023-11-30 9:47AM EST | 109.00 | 0.29 | 0.24 | 0.31 | -0.09 | -23.68% | 5 | 256 | 37.50% |
| RCL231201C00110000 | 2023-11-30 10:10AM EST | 110.00 | 0.20 | 0.12 | 0.17 | +0.03 | +17.65% | 48 | 225 | 37.89% |
| RCL231201C00111000 | 2023-11-29 11:13AM EST | 111.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 2 | 56 | 39.26% |
| RCL231201C00112000 | 2023-11-30 10:25AM EST | 112.00 | 0.03 | 0.03 | 0.05 | -0.04 | -57.14% | 29 | 24 | 39.45% |
| RCL231201C00113000 | 2023-11-28 10:00AM EST | 113.00 | 0.05 | 0.00 | 0.26 | 0.00 | - | 1 | 27 | 54.49% |
| RCL231201C00114000 | 2023-11-29 10:04AM EST | 114.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | 11 | 89 | 59.96% |
| RCL231201C00115000 | 2023-11-28 3:19PM EST | 115.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 22 | 118 | 65.82% |
| RCL231201C00116000 | 2023-11-27 1:56PM EST | 116.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 20 | 21 | 71.48% |
| RCL231201C00120000 | 2023-11-29 10:24AM EST | 120.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 71.88% |
Putsfor1 December 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL231201P00060000 | 2023-11-08 12:16PM EST | 60.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 9 | 343.75% |
| RCL231201P00065000 | 2023-10-27 9:27AM EST | 65.00 | 0.31 | 0.00 | 0.48 | 0.00 | - | 1 | 0 | 350.78% |
| RCL231201P00069000 | 2023-11-08 10:22AM EST | 69.00 | 0.21 | 0.00 | 0.24 | 0.00 | - | 2 | 2 | 280.47% |
| RCL231201P00070000 | 2023-11-10 12:38PM EST | 70.00 | 0.38 | 0.00 | 0.24 | 0.00 | - | 1 | 28 | 272.66% |
| RCL231201P00071000 | 2023-11-02 10:40AM EST | 71.00 | 0.26 | 0.00 | 0.17 | 0.00 | - | 2 | 3 | 251.56% |
| RCL231201P00072000 | 2023-11-10 12:38PM EST | 72.00 | 0.38 | 0.00 | 0.17 | 0.00 | - | 1 | 73 | 243.75% |
| RCL231201P00073000 | 2023-10-20 1:32PM EST | 73.00 | 2.36 | 0.00 | 0.07 | 0.00 | - | 82 | 84 | 210.16% |
| RCL231201P00074000 | 2023-11-22 12:56PM EST | 74.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 89 | 51 | 228.13% |
| RCL231201P00075000 | 2023-11-02 11:18AM EST | 75.00 | 0.37 | 0.00 | 0.17 | 0.00 | - | 12 | 25 | 221.09% |
| RCL231201P00076000 | 2023-11-02 1:10PM EST | 76.00 | 0.39 | 0.00 | 0.17 | 0.00 | - | 6 | 32 | 213.28% |
| RCL231201P00077000 | 2023-10-20 10:11AM EST | 77.00 | 3.65 | 0.00 | 0.08 | 0.00 | - | 2 | 2 | 185.94% |
| RCL231201P00078000 | 2023-11-07 3:11PM EST | 78.00 | 0.23 | 0.00 | 0.24 | 0.00 | - | 20 | 25 | 209.38% |
| RCL231201P00079000 | 2023-11-03 8:30AM EST | 79.00 | 0.53 | 0.00 | 0.24 | 0.00 | - | 2 | 3 | 202.34% |
| RCL231201P00080000 | 2023-11-08 3:43PM EST | 80.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 4 | 57 | 194.53% |
| RCL231201P00081000 | 2023-11-10 1:10PM EST | 81.00 | 0.23 | 0.00 | 0.24 | 0.00 | - | 1 | 9 | 187.50% |
| RCL231201P00082000 | 2023-11-20 1:30PM EST | 82.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 23 | 180.08% |
| RCL231201P00083000 | 2023-11-24 12:14PM EST | 83.00 | 0.03 | 0.00 | 0.24 | 0.00 | - | 55 | 521 | 172.66% |
| RCL231201P00084000 | 2023-11-14 3:52PM EST | 84.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 11 | 85 | 165.63% |
| RCL231201P00085000 | 2023-11-10 2:38PM EST | 85.00 | 0.43 | 0.00 | 0.24 | 0.00 | - | 45 | 92 | 158.59% |
| RCL231201P00086000 | 2023-11-29 2:52PM EST | 86.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 12 | 143.36% |
| RCL231201P00087000 | 2023-11-21 1:48PM EST | 87.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 8 | 16 | 136.72% |
| RCL231201P00088000 | 2023-11-16 1:03PM EST | 88.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 465 | 137.50% |
| RCL231201P00089000 | 2023-11-27 3:11PM EST | 89.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 117 | 151 | 93.75% |
| RCL231201P00090000 | 2023-11-29 2:06PM EST | 90.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 7 | 166 | 103.91% |
| RCL231201P00091000 | 2023-11-28 3:44PM EST | 91.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 35 | 85.94% |
| RCL231201P00092000 | 2023-11-21 2:35PM EST | 92.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 31 | 118 | 103.52% |
| RCL231201P00093000 | 2023-11-27 1:56PM EST | 93.00 | 0.06 | 0.00 | 0.24 | 0.00 | - | 20 | 28 | 103.13% |
| RCL231201P00094000 | 2023-11-24 12:42PM EST | 94.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 66 | 91.41% |
| RCL231201P00095000 | 2023-11-30 10:14AM EST | 95.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 634 | 1,103 | 69.53% |
| RCL231201P00096000 | 2023-11-27 12:09PM EST | 96.00 | 0.05 | 0.02 | 0.17 | 0.00 | - | 4 | 88 | 78.91% |
| RCL231201P00097000 | 2023-11-28 11:54AM EST | 97.00 | 0.32 | 0.00 | 0.20 | 0.00 | - | 156 | 147 | 73.05% |
| RCL231201P00098000 | 2023-11-29 11:17AM EST | 98.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 162 | 69.53% |
| RCL231201P00099000 | 2023-11-30 10:07AM EST | 99.00 | 0.10 | 0.02 | 0.26 | +0.01 | +11.11% | 5 | 60 | 64.26% |
| RCL231201P00100000 | 2023-11-29 11:13AM EST | 100.00 | 0.09 | 0.01 | 0.10 | 0.00 | - | 1 | 65 | 52.93% |
| RCL231201P00101000 | 2023-11-29 11:17AM EST | 101.00 | 0.08 | 0.03 | 0.12 | -0.08 | -50.00% | 2 | 405 | 48.05% |
| RCL231201P00102000 | 2023-11-30 9:48AM EST | 102.00 | 0.06 | 0.07 | 0.11 | -0.16 | -72.73% | 1 | 212 | 40.04% |
| RCL231201P00103000 | 2023-11-30 9:59AM EST | 103.00 | 0.09 | 0.11 | 0.16 | -0.23 | -71.87% | 6 | 209 | 36.33% |
| RCL231201P00104000 | 2023-11-30 10:09AM EST | 104.00 | 0.24 | 0.21 | 0.27 | -0.28 | -53.85% | 4 | 261 | 34.08% |
| RCL231201P00105000 | 2023-11-30 9:48AM EST | 105.00 | 0.44 | 0.42 | 0.49 | -0.36 | -45.00% | 1 | 276 | 33.11% |
| RCL231201P00106000 | 2023-11-30 10:07AM EST | 106.00 | 0.86 | 0.68 | 0.77 | -0.36 | -29.51% | 4 | 123 | 30.03% |
| RCL231201P00107000 | 2023-11-30 9:50AM EST | 107.00 | 1.20 | 1.14 | 1.35 | -0.43 | -26.38% | 10 | 64 | 31.74% |
| RCL231201P00108000 | 2023-11-30 9:53AM EST | 108.00 | 1.70 | 1.74 | 1.93 | -0.51 | -23.08% | 10 | 186 | 27.83% |
| RCL231201P00109000 | 2023-11-29 10:12AM EST | 109.00 | 2.40 | 2.39 | 2.74 | 0.00 | - | 6 | 125 | 26.37% |
| RCL231201P00110000 | 2023-11-29 10:03AM EST | 110.00 | 2.38 | 3.35 | 3.60 | 0.00 | - | 6 | 107 | 0.00% |
| RCL231201P00111000 | 2023-11-28 1:02PM EST | 111.00 | 5.35 | 4.25 | 4.45 | 0.00 | - | 90 | 50 | 0.00% |
| RCL231201P00113000 | 2023-11-28 2:18PM EST | 113.00 | 6.70 | 5.90 | 6.55 | 0.00 | - | 2 | 2 | 0.00% |
| RCL231201P00125000 | 2023-11-29 2:49PM EST | 125.00 | 19.00 | 18.00 | 18.50 | 0.00 | - | 151 | 7 | 0.00% |
| RCL231201P00140000 | 2023-11-21 11:12AM EST | 140.00 | 35.44 | 33.30 | 33.70 | 0.00 | - | - | 0 | 165.63% |
© 2023 Yahoo. All rights reserved.