Singapore markets close in 1 hour 29 minutes
Straits Times Index
3,225.25 +51.32 (+1.62%) Nikkei
27,466.61 +520.94 (+1.93%) Hang Seng
19,591.13 +332.37 (+1.73%) FTSE 100
7,536.22 +132.37 (+1.79%) Bitcoin USD
28,240.58 +669.57 (+2.43%) CMC Crypto 200
616.19 +11.14 (+1.84%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00017500 | 2023-01-20 4:11PM EDT | 17.50 | 47.27 | 56.75 | 58.95 | 0.00 | - | 5 | 28 | 240.19% |
| RCL240621C00020000 | 2023-02-27 3:50PM EDT | 20.00 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240621C00022500 | 2023-02-07 11:33AM EDT | 22.50 | 52.00 | 50.50 | 51.70 | 0.00 | - | 1 | 6 | 166.36% |
| RCL240621C00025000 | 2023-01-23 2:09PM EDT | 25.00 | 41.53 | 48.45 | 50.05 | 0.00 | - | 15 | 13 | 156.76% |
| RCL240621C00030000 | 2023-01-13 11:42AM EDT | 30.00 | 37.65 | 44.60 | 46.15 | 0.00 | - | 10 | 21 | 139.48% |
| RCL240621C00035000 | 2023-03-02 10:35AM EDT | 35.00 | 40.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240621C00040000 | 2023-02-09 11:53AM EDT | 40.00 | 39.46 | 32.25 | 32.80 | 0.00 | - | 1 | 28 | 84.67% |
| RCL240621C00045000 | 2023-02-10 12:33PM EDT | 45.00 | 33.80 | 28.60 | 29.35 | 0.00 | - | 1 | 261 | 78.91% |
| RCL240621C00050000 | 2023-03-17 3:56PM EDT | 50.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00052500 | 2023-02-24 10:49AM EDT | 52.50 | 26.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00055000 | 2023-03-15 10:47AM EDT | 55.00 | 18.39 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RCL240621C00057500 | 2023-03-17 2:38PM EDT | 57.50 | 18.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240621C00060000 | 2023-03-21 3:48PM EDT | 60.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00062500 | 2023-01-20 11:51AM EDT | 62.50 | 16.75 | 22.90 | 23.50 | 0.00 | - | 1 | 240 | 83.86% |
| RCL240621C00065000 | 2023-03-14 1:03PM EDT | 65.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| RCL240621C00067500 | 2023-03-07 12:02PM EDT | 67.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL240621C00070000 | 2023-03-21 1:30PM EDT | 70.00 | 13.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RCL240621C00072500 | 2023-03-16 9:30AM EDT | 72.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL240621C00075000 | 2023-03-17 2:54PM EDT | 75.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RCL240621C00077500 | 2023-03-13 11:15AM EDT | 77.50 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL240621C00080000 | 2023-03-13 10:10AM EDT | 80.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 6.25% |
| RCL240621C00082500 | 2023-03-13 10:09AM EDT | 82.50 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RCL240621C00085000 | 2023-03-13 10:09AM EDT | 85.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| RCL240621C00090000 | 2023-03-21 1:58PM EDT | 90.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240621C00095000 | 2023-03-15 1:15PM EDT | 95.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RCL240621C00100000 | 2023-03-17 2:55PM EDT | 100.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RCL240621C00105000 | 2023-03-17 12:00PM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240621C00110000 | 2023-03-21 3:03PM EDT | 110.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00017500 | 2023-01-19 12:36PM EDT | 17.50 | 0.91 | 0.30 | 0.90 | 0.00 | - | 1 | 4,428 | 72.17% |
| RCL240621P00020000 | 2023-03-16 10:27AM EDT | 20.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RCL240621P00022500 | 2023-01-10 3:58PM EDT | 22.50 | 1.77 | 0.43 | 1.17 | 0.00 | - | 1 | 426 | 62.94% |
| RCL240621P00025000 | 2023-03-02 4:50PM EDT | 25.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240621P00030000 | 2023-03-20 12:41PM EDT | 30.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| RCL240621P00032500 | 2023-02-09 11:08AM EDT | 32.50 | 1.60 | 1.79 | 2.07 | 0.00 | - | 20 | 21 | 55.10% |
| RCL240621P00035000 | 2023-03-13 9:30AM EDT | 35.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240621P00037500 | 2023-02-15 1:10PM EDT | 37.50 | 2.31 | 4.05 | 4.30 | 0.00 | - | 1 | 1 | 61.55% |
| RCL240621P00040000 | 2023-03-17 3:05PM EDT | 40.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| RCL240621P00042500 | 2023-02-15 1:36PM EDT | 42.50 | 3.09 | 5.35 | 5.65 | 0.00 | - | 1 | 1 | 58.61% |
| RCL240621P00045000 | 2023-03-15 9:52AM EDT | 45.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RCL240621P00047500 | 2023-03-15 10:35AM EDT | 47.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RCL240621P00050000 | 2023-03-09 1:05PM EDT | 50.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240621P00052500 | 2023-01-12 3:11PM EDT | 52.50 | 9.42 | 5.85 | 6.20 | 0.00 | - | 1 | 1 | 42.16% |
| RCL240621P00055000 | 2023-03-16 10:55AM EDT | 55.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RCL240621P00057500 | 2022-12-23 3:55PM EDT | 57.50 | 16.90 | 10.65 | 11.05 | 0.00 | - | 2 | 4 | 51.06% |
| RCL240621P00060000 | 2023-03-21 3:40PM EDT | 60.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL240621P00062500 | 2023-03-14 10:20AM EDT | 62.50 | 11.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.39% |
| RCL240621P00065000 | 2023-03-14 10:20AM EDT | 65.00 | 12.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240621P00067500 | 2023-01-19 12:06PM EDT | 67.50 | 16.85 | 10.65 | 11.00 | 0.00 | - | - | 7 | 30.24% |
| RCL240621P00070000 | 2023-03-15 12:14PM EDT | 70.00 | 17.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240621P00072500 | 2023-02-10 12:00PM EDT | 72.50 | 13.70 | 14.90 | 15.55 | 0.00 | - | 2 | 11 | 34.42% |
| RCL240621P00075000 | 2023-03-14 3:34PM EDT | 75.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621P00077500 | 2023-02-10 1:24PM EDT | 77.50 | 16.40 | 17.95 | 18.45 | 0.00 | - | - | 3 | 31.51% |
| RCL240621P00080000 | 2023-03-15 1:40PM EDT | 80.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240621P00082500 | 2023-03-06 1:47PM EDT | 82.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| RCL240621P00085000 | 2023-03-09 12:01PM EDT | 85.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621P00090000 | 2023-01-25 3:07PM EDT | 90.00 | 29.55 | 24.45 | 25.05 | 0.00 | - | 8 | 10 | 0.00% |
| RCL240621P00100000 | 2023-03-03 11:45AM EDT | 100.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
