Singapore markets open in 5 hours 1 minute
Straits Times Index
3,090.20 -20.53 (-0.66%) S&P 500
4,617.81 +13.44 (+0.29%) Dow
36,347.96 +100.09 (+0.28%) Nasdaq
14,419.26 +15.29 (+0.11%) Bitcoin USD
40,754.84 -3,042.07 (-6.95%) CMC Crypto 200
842.07 -72.74 (-7.95%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:59PM EST. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00017500 | 2023-10-26 2:27PM EST | 17.50 | 67.30 | 85.70 | 87.85 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240621C00020000 | 2023-10-26 2:12PM EST | 20.00 | 65.35 | 84.25 | 85.70 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00022500 | 2023-02-07 10:33AM EST | 22.50 | 52.00 | 50.50 | 51.70 | 0.00 | - | 1 | 6 | 0.00% |
| RCL240621C00025000 | 2023-07-06 9:00AM EST | 25.00 | 77.50 | 79.70 | 80.85 | 0.00 | - | 1 | 15 | 0.00% |
| RCL240621C00027500 | 2023-04-10 2:04PM EST | 27.50 | 38.05 | 51.70 | 52.55 | 0.00 | - | - | 4 | 0.00% |
| RCL240621C00030000 | 2023-10-25 8:34AM EST | 30.00 | 53.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240621C00032500 | 2023-04-10 11:39AM EST | 32.50 | 33.40 | 47.40 | 48.35 | 0.00 | - | 1 | 4 | 0.00% |
| RCL240621C00035000 | 2023-07-27 8:31AM EST | 35.00 | 75.40 | 66.40 | 67.40 | 0.00 | - | 1 | 106 | 0.00% |
| RCL240621C00040000 | 2023-12-01 12:03PM EST | 40.00 | 70.83 | 80.20 | 81.90 | 0.00 | - | 1 | 37 | 89.01% |
| RCL240621C00045000 | 2023-11-14 3:48PM EST | 45.00 | 59.95 | 75.80 | 76.65 | 0.00 | - | 1 | 262 | 83.52% |
| RCL240621C00047500 | 2023-04-10 11:39AM EST | 47.50 | 22.65 | 35.30 | 35.90 | 0.00 | - | 1 | 3 | 0.00% |
| RCL240621C00050000 | 2023-11-20 3:01PM EST | 50.00 | 58.10 | 70.65 | 72.85 | 0.00 | - | 1 | 906 | 83.11% |
| RCL240621C00052500 | 2023-11-01 9:23AM EST | 52.50 | 35.04 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RCL240621C00055000 | 2023-12-01 12:03PM EST | 55.00 | 56.78 | 65.90 | 68.40 | 0.00 | - | 1 | 590 | 79.76% |
| RCL240621C00057500 | 2023-12-05 2:56PM EST | 57.50 | 58.73 | 63.80 | 64.50 | 0.00 | - | 2 | 8 | 70.29% |
| RCL240621C00060000 | 2023-11-29 9:51AM EST | 60.00 | 50.50 | 61.50 | 62.60 | 0.00 | - | 13 | 782 | 71.14% |
| RCL240621C00062500 | 2023-11-03 10:25AM EST | 62.50 | 33.23 | 49.70 | 51.05 | 0.00 | - | 6 | 251 | 0.00% |
| RCL240621C00065000 | 2023-10-25 2:57PM EST | 65.00 | 23.81 | 42.35 | 42.90 | 0.00 | - | 9 | 0 | 0.00% |
| RCL240621C00067500 | 2023-11-02 9:45AM EST | 67.50 | 25.35 | 45.80 | 46.60 | 0.00 | - | 1 | 42 | 0.00% |
| RCL240621C00070000 | 2023-11-29 10:29AM EST | 70.00 | 39.64 | 52.05 | 53.00 | 0.00 | - | 1 | 127 | 61.77% |
| RCL240621C00072500 | 2023-11-30 10:29AM EST | 72.50 | 37.78 | 49.85 | 50.65 | 0.00 | - | 3 | 23 | 60.25% |
| RCL240621C00075000 | 2023-12-07 2:12PM EST | 75.00 | 47.50 | 47.55 | 48.45 | 0.00 | - | 20 | 196 | 58.81% |
| RCL240621C00077500 | 2023-12-08 3:46PM EST | 77.50 | 46.35 | 44.95 | 46.00 | 0.00 | - | 1 | 298 | 55.51% |
| RCL240621C00080000 | 2023-12-07 3:42PM EST | 80.00 | 42.55 | 43.40 | 43.80 | 0.00 | - | 6 | 192 | 56.25% |
| RCL240621C00082500 | 2023-12-07 11:31AM EST | 82.50 | 40.48 | 40.80 | 41.60 | 0.00 | - | 1 | 92 | 53.70% |
| RCL240621C00085000 | 2023-12-04 9:48AM EST | 85.00 | 32.82 | 38.90 | 39.55 | 0.00 | - | 1 | 123 | 53.40% |
| RCL240621C00087500 | 2023-12-08 3:55PM EST | 87.50 | 37.50 | 36.95 | 37.30 | 0.00 | - | 1 | 23 | 52.26% |
| RCL240621C00090000 | 2023-12-11 11:32AM EST | 90.00 | 34.80 | 34.90 | 35.20 | +0.10 | +0.29% | 100 | 460 | 51.11% |
| RCL240621C00092500 | 2023-11-14 3:23PM EST | 92.50 | 19.60 | 32.70 | 33.15 | 0.00 | - | 1 | 86 | 50.57% |
| RCL240621C00095000 | 2023-12-06 10:01AM EST | 95.00 | 28.85 | 30.75 | 31.00 | 0.00 | - | 1 | 1,752 | 48.84% |
| RCL240621C00097500 | 2023-12-04 3:38PM EST | 97.50 | 24.35 | 28.90 | 29.45 | 0.00 | - | 5 | 63 | 49.35% |
| RCL240621C00100000 | 2023-12-11 1:32PM EST | 100.00 | 27.07 | 26.75 | 28.00 | +0.58 | +2.19% | 2 | 237 | 49.92% |
| RCL240621C00105000 | 2023-12-11 9:57AM EST | 105.00 | 23.10 | 23.40 | 23.70 | -0.60 | -2.53% | 135 | 669 | 45.59% |
| RCL240621C00110000 | 2023-12-11 11:54AM EST | 110.00 | 20.38 | 20.10 | 20.35 | -0.17 | -0.83% | 137 | 2,978 | 43.98% |
| RCL240621C00115000 | 2023-12-08 3:53PM EST | 115.00 | 17.79 | 17.05 | 17.25 | 0.00 | - | 7 | 880 | 42.47% |
| RCL240621C00120000 | 2023-12-08 1:58PM EST | 120.00 | 14.65 | 14.25 | 14.55 | 0.00 | - | 13 | 905 | 41.44% |
| RCL240621C00125000 | 2023-12-06 3:29PM EST | 125.00 | 10.87 | 11.95 | 12.15 | 0.00 | - | 27 | 477 | 40.52% |
| RCL240621C00130000 | 2023-12-08 10:13AM EST | 130.00 | 10.16 | 9.85 | 10.00 | 0.00 | - | 20 | 692 | 39.58% |
| RCL240621C00135000 | 2023-12-08 1:47PM EST | 135.00 | 8.31 | 8.05 | 8.20 | 0.00 | - | 8 | 522 | 38.93% |
| RCL240621C00140000 | 2023-12-07 2:49PM EST | 140.00 | 6.57 | 6.50 | 6.70 | 0.00 | - | 2 | 730 | 38.46% |
| RCL240621C00145000 | 2023-12-11 10:05AM EST | 145.00 | 5.20 | 5.20 | 5.40 | -0.20 | -3.70% | 1 | 502 | 37.94% |
| RCL240621C00150000 | 2023-12-07 2:21PM EST | 150.00 | 4.35 | 4.15 | 4.30 | 0.00 | - | 1 | 129 | 37.41% |
| RCL240621C00155000 | 2023-12-04 3:42PM EST | 155.00 | 2.24 | 3.25 | 3.45 | 0.00 | - | 4 | 86 | 37.16% |
| RCL240621C00160000 | 2023-12-08 3:00PM EST | 160.00 | 2.75 | 2.58 | 2.69 | 0.00 | - | 7 | 24 | 36.66% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00017500 | 2023-12-08 3:11PM EST | 17.50 | 0.03 | 0.03 | 0.25 | 0.00 | - | 9 | 4,424 | 116.02% |
| RCL240621P00020000 | 2023-11-22 9:39AM EST | 20.00 | 0.12 | 0.01 | 0.19 | 0.00 | - | 3 | 3,207 | 103.32% |
| RCL240621P00022500 | 2023-11-30 9:30AM EST | 22.50 | 0.06 | 0.00 | 0.25 | 0.00 | - | 2 | 427 | 99.22% |
| RCL240621P00025000 | 2023-11-10 1:26PM EST | 25.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 3 | 2,482 | 91.60% |
| RCL240621P00027500 | 2023-11-03 10:09AM EST | 27.50 | 0.24 | 0.00 | 0.28 | 0.00 | - | 10 | 11 | 88.87% |
| RCL240621P00030000 | 2023-12-08 1:59PM EST | 30.00 | 0.08 | 0.05 | 0.27 | 0.00 | - | 2 | 3,075 | 85.35% |
| RCL240621P00032500 | 2023-11-27 2:03PM EST | 32.50 | 0.31 | 0.00 | 0.28 | 0.00 | - | 1 | 23 | 79.10% |
| RCL240621P00035000 | 2023-11-07 3:26PM EST | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 2 | 29 | 78.91% |
| RCL240621P00037500 | 2023-11-07 3:27PM EST | 37.50 | 0.31 | 0.00 | 0.48 | 0.00 | - | 2 | 6,191 | 76.37% |
| RCL240621P00040000 | 2023-11-27 2:03PM EST | 40.00 | 0.41 | 0.00 | 0.42 | 0.00 | - | 1 | 1,374 | 71.00% |
| RCL240621P00042500 | 2023-11-07 3:27PM EST | 42.50 | 0.45 | 0.00 | 0.62 | 0.00 | - | 2 | 2 | 71.44% |
| RCL240621P00045000 | 2023-11-07 3:28PM EST | 45.00 | 0.57 | 0.00 | 0.69 | 0.00 | - | 2 | 1,270 | 68.95% |
| RCL240621P00047500 | 2023-10-20 1:42PM EST | 47.50 | 1.52 | 0.17 | 0.67 | 0.00 | - | 20 | 586 | 67.63% |
| RCL240621P00050000 | 2023-11-09 10:13AM EST | 50.00 | 0.70 | 0.00 | 1.46 | 0.00 | - | 1 | 226 | 71.12% |
| RCL240621P00052500 | 2023-10-20 10:32AM EST | 52.50 | 2.18 | 0.31 | 0.81 | 0.00 | - | 5 | 17 | 64.21% |
| RCL240621P00055000 | 2023-12-07 10:15AM EST | 55.00 | 0.49 | 0.07 | 0.75 | 0.00 | - | 10 | 1,305 | 57.62% |
| RCL240621P00057500 | 2023-10-31 9:06AM EST | 57.50 | 2.29 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| RCL240621P00060000 | 2023-12-04 1:22PM EST | 60.00 | 0.63 | 0.14 | 0.85 | 0.00 | - | 1 | 886 | 53.66% |
| RCL240621P00062500 | 2023-11-16 3:53PM EST | 62.50 | 1.06 | 0.20 | 0.93 | 0.00 | - | 281 | 840 | 52.15% |
| RCL240621P00065000 | 2023-12-05 11:45AM EST | 65.00 | 0.77 | 0.38 | 0.74 | 0.00 | - | 2 | 2,459 | 52.17% |
| RCL240621P00067500 | 2023-12-01 9:56AM EST | 67.50 | 1.11 | 0.40 | 1.15 | 0.00 | - | 40 | 531 | 54.52% |
| RCL240621P00070000 | 2023-12-08 12:42PM EST | 70.00 | 0.84 | 0.66 | 1.13 | -0.02 | -2.33% | 2 | 1,099 | 51.42% |
| RCL240621P00072500 | 2023-12-07 3:11PM EST | 72.50 | 1.03 | 0.87 | 1.05 | 0.00 | - | 1 | 1,742 | 47.78% |
| RCL240621P00075000 | 2023-12-11 12:57PM EST | 75.00 | 1.10 | 1.03 | 1.17 | 0.00 | - | 1 | 910 | 46.34% |
| RCL240621P00077500 | 2023-12-08 12:42PM EST | 77.50 | 1.30 | 1.22 | 1.35 | 0.00 | - | 80 | 95 | 45.31% |
| RCL240621P00080000 | 2023-12-11 1:54PM EST | 80.00 | 1.53 | 1.48 | 1.55 | -0.15 | -8.93% | 1 | 552 | 44.31% |
| RCL240621P00082500 | 2023-12-07 3:11PM EST | 82.50 | 1.86 | 1.71 | 1.78 | 0.00 | - | 1 | 223 | 43.36% |
| RCL240621P00085000 | 2023-12-08 11:12AM EST | 85.00 | 2.07 | 1.97 | 2.05 | 0.00 | - | 19 | 521 | 42.49% |
| RCL240621P00087500 | 2023-11-27 10:43AM EST | 87.50 | 3.95 | 2.27 | 2.34 | 0.00 | - | 1 | 50 | 41.58% |
| RCL240621P00090000 | 2023-12-08 10:23AM EST | 90.00 | 2.75 | 2.61 | 2.69 | 0.00 | - | 60 | 603 | 40.81% |
| RCL240621P00092500 | 2023-12-08 1:29PM EST | 92.50 | 3.08 | 2.99 | 3.10 | 0.00 | - | 1 | 40 | 40.15% |
| RCL240621P00095000 | 2023-12-06 3:03PM EST | 95.00 | 3.90 | 3.45 | 3.55 | 0.00 | - | 2 | 2,096 | 39.47% |
| RCL240621P00097500 | 2023-12-11 10:20AM EST | 97.50 | 4.06 | 3.90 | 4.05 | -2.35 | -36.66% | 1 | 246 | 38.79% |
| RCL240621P00100000 | 2023-12-11 12:14PM EST | 100.00 | 4.50 | 4.45 | 4.60 | -0.05 | -1.10% | 24 | 666 | 38.11% |
| RCL240621P00105000 | 2023-12-11 12:10PM EST | 105.00 | 5.80 | 5.75 | 5.90 | -0.07 | -1.19% | 7 | 1,882 | 36.86% |
| RCL240621P00110000 | 2023-12-08 3:51PM EST | 110.00 | 7.30 | 7.35 | 7.50 | 0.00 | - | 119 | 2,289 | 35.77% |
| RCL240621P00115000 | 2023-12-11 10:31AM EST | 115.00 | 9.35 | 9.20 | 9.40 | -0.30 | -3.11% | 5 | 463 | 34.72% |
| RCL240621P00120000 | 2023-12-08 3:16PM EST | 120.00 | 11.40 | 11.40 | 11.55 | 0.00 | - | 13 | 679 | 33.51% |
| RCL240621P00125000 | 2023-12-08 9:49AM EST | 125.00 | 14.30 | 13.95 | 14.15 | 0.00 | - | 1 | 41 | 32.68% |
| RCL240621P00130000 | 2023-12-06 9:32AM EST | 130.00 | 18.30 | 16.75 | 17.05 | 0.00 | - | 1 | 4 | 31.77% |
| RCL240621P00135000 | 2023-12-06 9:48AM EST | 135.00 | 21.80 | 19.95 | 20.25 | 0.00 | - | 2 | 2 | 30.79% |
| RCL240621P00140000 | 2023-12-06 11:11AM EST | 140.00 | 25.00 | 23.45 | 23.75 | 0.00 | - | 2 | 5 | 29.77% |
| RCL240621P00145000 | 2023-08-30 1:58PM EST | 145.00 | 45.80 | 52.00 | 53.25 | 0.00 | - | 3 | 0 | 103.86% |
| RCL240621P00155000 | 2023-08-09 1:48PM EST | 155.00 | 51.05 | 58.25 | 59.10 | 0.00 | - | 2 | 0 | 99.76% |
| RCL240621P00160000 | 2023-10-17 9:25AM EST | 160.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.