Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,214.52 +42.37 (+0.52%) Bitcoin USD
61,618.60 +3,154.65 (+5.40%) CMC Crypto 200
1,324.97 +47.99 (+3.75%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 21.20 | 19.30 | 21.45 | 0.00 | - | 7 | 7 | 0.00% |
| RCL240531C00120000 | 2024-05-02 11:20AM EDT | 120.00 | 19.30 | 19.05 | 20.35 | 0.00 | - | 5 | 12 | 0.00% |
| RCL240531C00122000 | 2024-04-23 1:35PM EDT | 122.00 | 17.48 | 17.15 | 18.65 | 0.00 | - | 1 | 1 | 12.50% |
| RCL240531C00123000 | 2024-05-02 10:31AM EDT | 123.00 | 15.65 | 15.90 | 17.50 | 0.00 | - | 30 | 33 | 0.00% |
| RCL240531C00124000 | 2024-04-19 12:16PM EDT | 124.00 | 9.95 | 15.00 | 16.50 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240531C00125000 | 2024-05-01 9:46AM EDT | 125.00 | 13.31 | 14.30 | 15.65 | 0.00 | - | 1 | 9 | 6.25% |
| RCL240531C00127000 | 2024-04-18 3:48PM EDT | 127.00 | 8.20 | 12.95 | 14.70 | 0.00 | - | - | 3 | 35.25% |
| RCL240531C00128000 | 2024-04-16 3:57PM EDT | 128.00 | 7.35 | 12.10 | 13.30 | 0.00 | - | - | 2 | 28.64% |
| RCL240531C00129000 | 2024-04-26 2:20PM EDT | 129.00 | 13.00 | 10.25 | 12.10 | 0.00 | - | 1 | 2 | 24.22% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 130.00 | 9.05 | 9.50 | 12.55 | 0.00 | - | 2 | 8 | 37.57% |
| RCL240531C00131000 | 2024-05-02 1:30PM EDT | 131.00 | 9.20 | 8.85 | 10.25 | 0.00 | - | 1 | 20 | 22.90% |
| RCL240531C00132000 | 2024-05-01 12:39PM EDT | 132.00 | 7.95 | 9.05 | 9.65 | 0.00 | - | 1 | 2 | 25.35% |
| RCL240531C00133000 | 2024-04-23 2:12PM EDT | 133.00 | 10.35 | 8.20 | 8.85 | 0.00 | - | 1 | 0 | 25.24% |
| RCL240531C00134000 | 2024-05-01 2:13PM EDT | 134.00 | 7.05 | 6.00 | 8.35 | 0.00 | - | 3 | 7 | 27.32% |
| RCL240531C00135000 | 2024-05-01 10:26AM EDT | 135.00 | 5.50 | 6.25 | 7.45 | 0.00 | - | 1 | 7 | 25.86% |
| RCL240531C00136000 | 2024-05-02 9:52AM EDT | 136.00 | 6.45 | 6.05 | 6.85 | 0.00 | - | 1 | 14 | 26.45% |
| RCL240531C00137000 | 2024-05-02 10:09AM EDT | 137.00 | 5.55 | 5.40 | 6.75 | 0.00 | - | 2 | 8 | 30.13% |
| RCL240531C00139000 | 2024-05-02 3:41PM EDT | 139.00 | 4.70 | 4.75 | 5.05 | 0.00 | - | 3 | 9 | 26.54% |
| RCL240531C00140000 | 2024-05-02 3:03PM EDT | 140.00 | 4.35 | 3.25 | 4.95 | 0.00 | - | 6 | 18 | 29.27% |
| RCL240531C00141000 | 2024-05-02 3:06PM EDT | 141.00 | 4.05 | 3.15 | 4.05 | 0.00 | - | 13 | 17 | 26.67% |
| RCL240531C00142000 | 2024-05-02 10:16AM EDT | 142.00 | 3.35 | 2.90 | 3.70 | 0.00 | - | 1 | 21 | 27.32% |
| RCL240531C00143000 | 2024-05-01 10:29AM EDT | 143.00 | 2.34 | 2.93 | 3.30 | 0.00 | - | 4 | 13 | 27.44% |
| RCL240531C00144000 | 2024-04-30 11:19AM EDT | 144.00 | 4.55 | 2.24 | 2.87 | 0.00 | - | 2 | 4 | 27.12% |
| RCL240531C00145000 | 2024-05-02 2:42PM EDT | 145.00 | 2.46 | 2.10 | 2.60 | 0.00 | - | 2 | 33 | 27.65% |
| RCL240531C00146000 | 2024-05-01 2:56PM EDT | 146.00 | 1.86 | 1.50 | 2.29 | 0.00 | - | 28 | 23 | 27.71% |
| RCL240531C00147000 | 2024-04-30 9:32AM EDT | 147.00 | 3.53 | 1.31 | 2.01 | 0.00 | - | 10 | 12 | 27.76% |
| RCL240531C00150000 | 2024-05-02 1:24PM EDT | 150.00 | 1.05 | 1.04 | 1.30 | 0.00 | - | 23 | 33 | 27.65% |
| RCL240531C00152500 | 2024-04-29 10:40AM EDT | 152.50 | 1.99 | 0.70 | 1.82 | 0.00 | - | 3 | 4 | 36.21% |
| RCL240531C00155000 | 2024-04-25 2:44PM EDT | 155.00 | 1.06 | 0.42 | 0.78 | 0.00 | - | 6 | 15 | 30.03% |
| RCL240531C00170000 | 2024-04-23 3:22PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 47.78% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00100000 | 2024-04-19 1:30PM EDT | 100.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 69.24% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 105.00 | 1.32 | 0.00 | 0.75 | 0.00 | - | - | 1 | 60.84% |
| RCL240531P00110000 | 2024-04-23 10:21AM EDT | 110.00 | 0.64 | 0.01 | 0.75 | 0.00 | - | 2 | 14 | 52.83% |
| RCL240531P00115000 | 2024-04-25 2:55PM EDT | 115.00 | 0.43 | 0.07 | 0.61 | 0.00 | - | 6 | 8 | 49.90% |
| RCL240531P00116000 | 2024-04-18 2:33PM EDT | 116.00 | 2.82 | 0.02 | 0.77 | 0.00 | - | - | 1 | 51.07% |
| RCL240531P00117000 | 2024-04-23 3:34PM EDT | 117.00 | 1.06 | 0.03 | 0.53 | 0.00 | - | 6 | 4 | 44.97% |
| RCL240531P00118000 | 2024-04-26 10:36AM EDT | 118.00 | 0.45 | 0.13 | 0.60 | 0.00 | - | 5 | 6 | 44.65% |
| RCL240531P00119000 | 2024-04-29 3:44PM EDT | 119.00 | 0.33 | 0.29 | 1.05 | 0.00 | - | 1 | 2 | 50.00% |
| RCL240531P00120000 | 2024-04-29 12:00PM EDT | 120.00 | 0.39 | 0.19 | 0.74 | 0.00 | - | 5 | 22 | 43.63% |
| RCL240531P00121000 | 2024-04-11 12:19PM EDT | 121.00 | 3.05 | 0.23 | 0.67 | 0.00 | - | - | 2 | 40.80% |
| RCL240531P00122000 | 2024-04-11 12:20PM EDT | 122.00 | 3.35 | 0.18 | 1.47 | 0.00 | - | - | 1 | 49.56% |
| RCL240531P00123000 | 2024-04-24 11:23AM EDT | 123.00 | 2.00 | 0.36 | 0.75 | 0.00 | - | 3 | 9 | 38.60% |
| RCL240531P00124000 | 2024-05-02 1:01PM EDT | 124.00 | 0.99 | 0.46 | 2.19 | 0.00 | - | 12 | 26 | 52.98% |
| RCL240531P00125000 | 2024-05-02 12:53PM EDT | 125.00 | 1.18 | 0.28 | 1.52 | 0.00 | - | 41 | 38 | 44.21% |
| RCL240531P00126000 | 2024-05-01 12:11PM EDT | 126.00 | 1.47 | 0.82 | 1.42 | 0.00 | - | 2 | 4 | 41.19% |
| RCL240531P00127000 | 2024-05-01 1:33PM EDT | 127.00 | 1.86 | 0.48 | 1.93 | 0.00 | - | 1 | 7 | 44.19% |
| RCL240531P00128000 | 2024-05-02 11:03AM EDT | 128.00 | 1.63 | 1.10 | 1.31 | 0.00 | - | 5 | 10 | 36.15% |
| RCL240531P00129000 | 2024-05-02 11:03AM EDT | 129.00 | 1.87 | 0.69 | 1.93 | 0.00 | - | 5 | 19 | 39.98% |
| RCL240531P00130000 | 2024-05-02 10:44AM EDT | 130.00 | 2.24 | 1.11 | 2.77 | 0.00 | - | 8 | 33 | 44.81% |
| RCL240531P00131000 | 2024-05-02 1:01PM EDT | 131.00 | 2.48 | 1.68 | 2.53 | 0.00 | - | 2 | 3 | 40.60% |
| RCL240531P00132000 | 2024-04-30 1:24PM EDT | 132.00 | 2.00 | 1.89 | 2.39 | 0.00 | - | 1 | 14 | 37.22% |
| RCL240531P00133000 | 2024-04-30 10:35AM EDT | 133.00 | 2.15 | 2.21 | 2.53 | 0.00 | - | 2 | 8 | 36.00% |
| RCL240531P00135000 | 2024-05-02 12:53PM EDT | 135.00 | 4.05 | 2.45 | 4.20 | 0.00 | - | 34 | 42 | 42.92% |
| RCL240531P00138000 | 2024-05-02 3:05PM EDT | 138.00 | 4.55 | 3.60 | 4.90 | 0.00 | - | 2 | 5 | 39.17% |
| RCL240531P00139000 | 2024-05-02 3:55PM EDT | 139.00 | 5.20 | 3.90 | 6.00 | 0.00 | - | 3 | 7 | 43.24% |
| RCL240531P00140000 | 2024-05-02 3:47PM EDT | 140.00 | 5.75 | 5.00 | 5.40 | 0.00 | - | 9 | 21 | 36.27% |
| RCL240531P00141000 | 2024-04-19 1:50PM EDT | 141.00 | 14.75 | 5.40 | 6.40 | 0.00 | - | 3 | 3 | 39.32% |
| RCL240531P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 12.84 | 11.50 | 12.40 | 0.00 | - | 1 | 1 | 41.14% |
© 2024 Yahoo. All rights reserved.