Singapore markets open in 8 hours 42 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,526.65 +492.76 (+2.14%) CMC Crypto 200
526.66 +9.65 (+1.87%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Strike:65.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230203C00065000 | 2023-01-27 3:54PM EST | 2023-02-03 | 1.11 | 1.04 | 1.13 | -0.16 | -12.60% | 1,138 | 583 | 50.29% |
| RCL230210C00065000 | 2023-01-27 3:09PM EST | 2023-02-10 | 2.35 | 2.20 | 2.35 | +0.12 | +5.38% | 31 | 141 | 58.40% |
| RCL230217C00065000 | 2023-01-27 3:57PM EST | 2023-02-17 | 2.73 | 2.66 | 2.77 | -0.08 | -2.85% | 64 | 1,457 | 54.49% |
| RCL230224C00065000 | 2023-01-25 10:25AM EST | 2023-02-24 | 2.45 | 2.89 | 3.10 | 0.00 | - | 6 | 66 | 50.95% |
| RCL230303C00065000 | 2023-01-27 2:21PM EST | 2023-03-03 | 3.51 | 3.20 | 3.50 | -0.64 | -15.42% | 1 | 20 | 51.93% |
| RCL230317C00065000 | 2023-01-27 3:19PM EST | 2023-03-17 | 4.34 | 3.95 | 4.10 | +0.44 | +11.28% | 144 | 4,011 | 50.20% |
| RCL230616C00065000 | 2023-01-27 2:18PM EST | 2023-06-16 | 7.55 | 7.35 | 7.55 | +0.05 | +0.67% | 6 | 1,058 | 50.85% |
| RCL230915C00065000 | 2023-01-27 1:34PM EST | 2023-09-15 | 9.74 | 9.70 | 9.90 | -0.11 | -1.12% | 8 | 415 | 51.26% |
| RCL240119C00065000 | 2023-01-27 2:28PM EST | 2024-01-19 | 12.80 | 12.40 | 12.65 | +0.25 | +1.99% | 13 | 2,538 | 52.23% |
| RCL240621C00065000 | 2023-01-20 3:11PM EST | 2024-06-21 | 16.17 | 15.30 | 15.80 | 0.00 | - | 505 | 540 | 54.03% |
| RCL250117C00065000 | 2023-01-26 9:34AM EST | 2025-01-17 | 19.97 | 18.60 | 20.15 | 0.00 | - | 1 | 1,046 | 56.78% |
| RCL250620C00065000 | 2023-01-18 10:20AM EST | 2025-06-20 | 22.25 | 20.40 | 21.65 | 0.00 | - | 1 | 2 | 56.06% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230203P00065000 | 2023-01-27 3:51PM EST | 2023-02-03 | 2.10 | 2.19 | 2.28 | -0.35 | -14.29% | 44 | 214 | 49.07% |
| RCL230210P00065000 | 2023-01-27 1:42PM EST | 2023-02-10 | 3.20 | 3.30 | 3.45 | -0.59 | -15.57% | 36 | 62 | 56.52% |
| RCL230217P00065000 | 2023-01-27 3:22PM EST | 2023-02-17 | 3.60 | 3.70 | 3.85 | -0.40 | -10.00% | 66 | 197 | 52.32% |
| RCL230224P00065000 | 2023-01-26 12:12PM EST | 2023-02-24 | 4.00 | 3.90 | 4.10 | 0.00 | - | 3 | 13 | 49.73% |
| RCL230303P00065000 | 2023-01-25 10:00AM EST | 2023-03-03 | 5.55 | 4.20 | 4.45 | 0.00 | - | 16 | 20 | 48.83% |
| RCL230317P00065000 | 2023-01-27 11:46AM EST | 2023-03-17 | 4.90 | 4.80 | 4.95 | 0.00 | - | 26 | 227 | 46.52% |
| RCL230616P00065000 | 2023-01-27 3:20PM EST | 2023-06-16 | 7.31 | 7.30 | 7.65 | -0.24 | -3.18% | 3 | 303 | 44.54% |
| RCL230915P00065000 | 2023-01-27 3:20PM EST | 2023-09-15 | 8.95 | 9.05 | 9.30 | -0.35 | -3.76% | 1 | 115 | 42.84% |
| RCL240119P00065000 | 2023-01-20 10:55AM EST | 2024-01-19 | 12.60 | 10.80 | 11.20 | 0.00 | - | 30 | 3,643 | 42.07% |
| RCL240621P00065000 | 2023-01-19 12:57PM EST | 2024-06-21 | 15.65 | 12.65 | 13.15 | 0.00 | - | 3 | 5 | 41.75% |
| RCL250117P00065000 | 2023-01-20 1:48PM EST | 2025-01-17 | 16.46 | 14.10 | 15.35 | 0.00 | - | 3 | 81 | 41.47% |
© 2023 Yahoo. All rights reserved.
