Singapore Markets close in 29 mins
Straits Times Index
3,234.64 +22.00 (+0.68%) Nikkei
27,476.87 +91.62 (+0.33%) Hang Seng
19,567.69 -347.99 (-1.75%) FTSE 100
7,444.92 +39.47 (+0.53%) BTC-USD
27,804.74 +259.68 (+0.94%) CMC Crypto 200
604.34 -14.05 (-2.27%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240119C00017500 | 2022-08-09 2:05PM EDT | 17.50 | 23.69 | 26.90 | 27.40 | 0.00 | - | 3 | 76 | 0.00% |
| RCL240119C00020000 | 2022-08-08 11:32AM EDT | 20.00 | 24.50 | 25.05 | 25.65 | 0.00 | - | - | 237 | 0.00% |
| RCL240119C00022500 | 2022-08-10 12:07PM EDT | 22.50 | 24.20 | 23.35 | 23.80 | +4.75 | +24.42% | 10 | 30 | 0.00% |
| RCL240119C00025000 | 2022-08-10 11:01AM EDT | 25.00 | 22.10 | 21.65 | 22.15 | +3.20 | +16.93% | 10 | 133 | 0.00% |
| RCL240119C00030000 | 2022-08-11 9:40AM EDT | 30.00 | 20.03 | 18.65 | 19.05 | +2.33 | +13.16% | 2 | 111 | 0.00% |
| RCL240119C00035000 | 2022-08-11 2:12PM EDT | 35.00 | 16.20 | 15.80 | 16.25 | +2.95 | +22.26% | 4 | 368 | 0.00% |
| RCL240119C00040000 | 2022-08-11 1:35PM EDT | 40.00 | 13.75 | 13.50 | 13.75 | +2.55 | +22.77% | 139 | 1,256 | 0.00% |
| RCL240119C00045000 | 2022-08-11 1:23PM EDT | 45.00 | 11.74 | 11.35 | 11.65 | +2.55 | +27.75% | 15 | 1,754 | 0.00% |
| RCL240119C00050000 | 2022-08-11 10:41AM EDT | 50.00 | 10.20 | 9.50 | 10.45 | +2.60 | +34.21% | 2 | 827 | 0.00% |
| RCL240119C00055000 | 2022-08-09 10:53AM EDT | 55.00 | 6.20 | 8.10 | 8.35 | 0.00 | - | 37 | 363 | 23.37% |
| RCL240119C00060000 | 2022-08-11 9:40AM EDT | 60.00 | 7.53 | 6.80 | 7.05 | +2.28 | +43.43% | 3 | 835 | 30.41% |
| RCL240119C00065000 | 2022-08-10 2:07PM EDT | 65.00 | 5.85 | 5.70 | 5.95 | +1.50 | +34.48% | 1 | 2,093 | 34.71% |
| RCL240119C00070000 | 2022-08-11 2:18PM EDT | 70.00 | 5.00 | 4.80 | 5.00 | +1.35 | +36.99% | 112 | 576 | 37.62% |
| RCL240119C00075000 | 2022-08-11 1:35PM EDT | 75.00 | 4.18 | 4.05 | 4.25 | +1.13 | +37.05% | 1 | 1,738 | 40.04% |
| RCL240119C00080000 | 2022-08-11 10:05AM EDT | 80.00 | 4.00 | 3.40 | 3.65 | +1.40 | +53.85% | 1 | 3,575 | 42.11% |
| RCL240119C00085000 | 2022-08-11 1:58PM EDT | 85.00 | 3.08 | 2.82 | 3.10 | +0.48 | +18.46% | 11 | 667 | 43.59% |
| RCL240119C00090000 | 2022-08-10 2:18PM EDT | 90.00 | 2.50 | 2.47 | 2.66 | +0.70 | +38.89% | 1 | 480 | 44.95% |
| RCL240119C00095000 | 2022-08-11 9:40AM EDT | 95.00 | 2.50 | 2.10 | 2.33 | +1.07 | +74.83% | 1 | 136 | 46.38% |
| RCL240119C00100000 | 2022-08-11 10:31AM EDT | 100.00 | 2.04 | 1.76 | 2.01 | +0.74 | +56.92% | 21 | 414 | 47.36% |
| RCL240119C00105000 | 2022-08-08 10:10AM EDT | 105.00 | 1.50 | 1.53 | 1.82 | 0.00 | - | 2 | 35 | 48.85% |
| RCL240119C00110000 | 2022-08-11 10:11AM EDT | 110.00 | 1.60 | 1.28 | 1.59 | +0.56 | +53.85% | 5 | 505 | 49.70% |
| RCL240119C00115000 | 2022-08-10 2:24PM EDT | 115.00 | 1.19 | 1.12 | 1.41 | +0.07 | +6.25% | 2 | 8 | 50.59% |
| RCL240119C00120000 | 2022-08-11 1:29PM EDT | 120.00 | 1.14 | 0.97 | 1.33 | +0.39 | +52.00% | 1 | 63 | 50.39% |
| RCL240119C00125000 | 2022-08-09 11:15AM EDT | 125.00 | 0.70 | 0.84 | 1.13 | 0.00 | - | 1 | 76 | 50.73% |
| RCL240119C00130000 | 2021-12-13 1:14PM EDT | 130.00 | 5.88 | 6.95 | 9.35 | 0.00 | - | 1 | 36 | 98.28% |
| RCL240119C00135000 | 2021-12-13 1:14PM EDT | 135.00 | 5.43 | 6.15 | 8.25 | 0.00 | - | 1 | 4 | 95.83% |
| RCL240119C00140000 | 2022-08-04 10:21AM EDT | 140.00 | 0.60 | 0.57 | 0.86 | 0.00 | - | 2 | 70 | 52.88% |
| RCL240119C00145000 | 2022-08-10 2:30PM EDT | 145.00 | 0.57 | 0.50 | 0.81 | +0.14 | +32.56% | 1 | 1,260 | 53.64% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240119P00017500 | 2022-08-10 9:54AM EDT | 17.50 | 2.14 | 1.97 | 2.17 | -0.26 | -10.83% | 25 | 7,594 | 121.19% |
| RCL240119P00020000 | 2022-08-11 11:00AM EDT | 20.00 | 2.60 | 2.51 | 2.75 | -0.45 | -14.75% | 1 | 19,211 | 118.24% |
| RCL240119P00022500 | 2022-08-01 11:52AM EDT | 22.50 | 4.40 | 3.20 | 3.40 | 0.00 | - | - | 1,549 | 116.28% |
| RCL240119P00025000 | 2022-08-11 1:03PM EDT | 25.00 | 4.05 | 3.90 | 4.10 | -0.55 | -11.96% | 1 | 17,524 | 114.04% |
| RCL240119P00030000 | 2022-08-11 10:31AM EDT | 30.00 | 5.60 | 5.60 | 5.80 | -0.90 | -13.85% | 1 | 5,412 | 111.24% |
| RCL240119P00035000 | 2022-08-11 10:31AM EDT | 35.00 | 7.55 | 7.65 | 7.80 | -0.33 | -4.19% | 11 | 7,412 | 109.38% |
| RCL240119P00040000 | 2022-08-11 9:45AM EDT | 40.00 | 10.05 | 10.05 | 10.15 | -1.40 | -12.23% | 10 | 1,268 | 108.45% |
| RCL240119P00045000 | 2022-08-11 2:16PM EDT | 45.00 | 12.75 | 12.75 | 12.85 | -1.50 | -10.53% | 2 | 2,619 | 108.14% |
| RCL240119P00050000 | 2022-08-08 11:56AM EDT | 50.00 | 16.35 | 15.75 | 16.05 | 0.00 | - | 1 | 1,689 | 108.92% |
| RCL240119P00055000 | 2022-08-01 11:30AM EDT | 55.00 | 23.35 | 19.10 | 19.55 | 0.00 | - | 6 | 1,410 | 110.32% |
| RCL240119P00060000 | 2022-08-11 9:57AM EDT | 60.00 | 22.27 | 22.75 | 23.10 | -3.18 | -12.50% | 4 | 619 | 111.60% |
| RCL240119P00065000 | 2022-08-11 9:57AM EDT | 65.00 | 25.80 | 26.55 | 27.00 | -4.05 | -13.57% | 4 | 3,493 | 113.29% |
| RCL240119P00070000 | 2022-08-10 12:57PM EDT | 70.00 | 30.80 | 30.70 | 31.20 | -1.45 | -4.50% | 4 | 84 | 115.87% |
| RCL240119P00075000 | 2022-08-05 12:28PM EDT | 75.00 | 36.50 | 34.90 | 35.30 | 0.00 | - | 6 | 2,742 | 117.66% |
| RCL240119P00080000 | 2022-08-04 1:26PM EDT | 80.00 | 41.43 | 39.30 | 39.75 | 0.00 | - | 4 | 137 | 120.25% |
| RCL240119P00085000 | 2022-08-03 2:41PM EDT | 85.00 | 46.90 | 43.95 | 44.25 | 0.00 | - | 2 | 63 | 123.07% |
| RCL240119P00090000 | 2022-07-06 1:41PM EDT | 90.00 | 56.60 | 51.05 | 51.75 | 0.00 | - | 2 | 159 | 138.34% |
| RCL240119P00095000 | 2022-08-03 11:56AM EDT | 95.00 | 56.30 | 53.30 | 53.75 | 0.00 | - | 15 | 91 | 128.83% |
| RCL240119P00100000 | 2022-07-20 12:47PM EDT | 100.00 | 62.00 | 58.00 | 58.75 | 0.00 | - | 166 | 50 | 131.87% |
| RCL240119P00105000 | 2022-01-03 11:37AM EDT | 105.00 | 34.85 | 33.80 | 36.70 | 0.00 | - | 166 | 166 | 0.00% |
| RCL240119P00110000 | 2021-12-27 12:41PM EDT | 110.00 | 41.45 | 37.15 | 41.35 | 0.00 | - | 1 | 5 | 0.00% |
| RCL240119P00115000 | 2021-12-27 12:41PM EDT | 115.00 | 44.45 | 41.60 | 45.20 | 0.00 | - | - | 1 | 0.00% |
| RCL240119P00120000 | 2021-10-18 12:59PM EDT | 120.00 | 43.30 | 44.45 | 48.05 | 0.00 | - | - | 1 | 0.00% |
| RCL240119P00125000 | 2021-12-03 11:02AM EDT | 125.00 | 63.50 | 51.60 | 56.00 | 0.00 | - | 3 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
