Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,798.71 -542.71 (-0.79%) CMC Crypto 200
1,463.10 -21.59 (-1.45%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628C00085000 | 2024-05-28 1:32PM EDT | 85.00 | 64.32 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| RCL240628C00120000 | 2024-05-23 12:06PM EDT | 120.00 | 28.29 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| RCL240628C00125000 | 2024-05-23 12:06PM EDT | 125.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| RCL240628C00127000 | 2024-05-22 12:51PM EDT | 127.00 | 22.79 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240628C00133000 | 2024-05-20 10:57AM EDT | 133.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240628C00137000 | 2024-05-16 1:36PM EDT | 137.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240628C00138000 | 2024-05-09 3:42PM EDT | 138.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RCL240628C00140000 | 2024-05-21 10:54AM EDT | 140.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| RCL240628C00141000 | 2024-05-20 12:25PM EDT | 141.00 | 12.02 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| RCL240628C00142000 | 2024-05-14 3:16PM EDT | 142.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240628C00143000 | 2024-05-14 2:20PM EDT | 143.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240628C00144000 | 2024-05-20 10:48AM EDT | 144.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RCL240628C00145000 | 2024-05-28 2:53PM EDT | 145.00 | 7.58 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 0.00% |
| RCL240628C00146000 | 2024-05-21 9:36AM EDT | 146.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RCL240628C00147000 | 2024-05-21 9:36AM EDT | 147.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240628C00148000 | 2024-05-24 11:16AM EDT | 148.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| RCL240628C00149000 | 2024-05-28 1:10PM EDT | 149.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RCL240628C00150000 | 2024-05-28 12:13PM EDT | 150.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| RCL240628C00152500 | 2024-05-28 11:22AM EDT | 152.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 1.56% |
| RCL240628C00155000 | 2024-05-20 3:08PM EDT | 155.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 32 | 33 | 3.13% |
| RCL240628C00157500 | 2024-05-28 11:25AM EDT | 157.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| RCL240628C00160000 | 2024-05-28 3:35PM EDT | 160.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 6.25% |
| RCL240628C00162500 | 2024-05-28 10:53AM EDT | 162.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| RCL240628C00165000 | 2024-05-21 2:46PM EDT | 165.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 16 | 752 | 6.25% |
| RCL240628C00167500 | 2024-05-28 1:07PM EDT | 167.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 6.25% |
| RCL240628C00170000 | 2024-05-28 11:25AM EDT | 170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| RCL240628C00175000 | 2024-05-23 9:35AM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RCL240628P00110000 | 2024-05-14 3:28PM EDT | 110.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RCL240628P00120000 | 2024-05-16 1:12PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240628P00125000 | 2024-05-28 2:27PM EDT | 125.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| RCL240628P00127000 | 2024-05-09 3:41PM EDT | 127.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| RCL240628P00128000 | 2024-05-20 9:45AM EDT | 128.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| RCL240628P00129000 | 2024-05-14 1:04PM EDT | 129.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| RCL240628P00130000 | 2024-05-28 11:26AM EDT | 130.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| RCL240628P00131000 | 2024-05-20 10:46AM EDT | 131.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| RCL240628P00132000 | 2024-05-22 12:13PM EDT | 132.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 55 | 88 | 12.50% |
| RCL240628P00133000 | 2024-05-22 2:21PM EDT | 133.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| RCL240628P00134000 | 2024-05-22 3:45PM EDT | 134.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| RCL240628P00135000 | 2024-05-28 10:34AM EDT | 135.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 6.25% |
| RCL240628P00136000 | 2024-05-28 10:42AM EDT | 136.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| RCL240628P00137000 | 2024-05-15 9:58AM EDT | 137.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 60 | 6.25% |
| RCL240628P00138000 | 2024-05-28 10:38AM EDT | 138.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| RCL240628P00139000 | 2024-05-20 11:20AM EDT | 139.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| RCL240628P00140000 | 2024-05-28 12:14PM EDT | 140.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 22 | 6.25% |
| RCL240628P00141000 | 2024-05-28 11:32AM EDT | 141.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| RCL240628P00142000 | 2024-05-28 1:05PM EDT | 142.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RCL240628P00143000 | 2024-05-28 2:30PM EDT | 143.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 77 | 40 | 3.13% |
| RCL240628P00144000 | 2024-05-28 1:15PM EDT | 144.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| RCL240628P00145000 | 2024-05-28 11:26AM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| RCL240628P00146000 | 2024-05-28 11:24AM EDT | 146.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| RCL240628P00147000 | 2024-05-22 3:45PM EDT | 147.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| RCL240628P00148000 | 2024-05-28 11:24AM EDT | 148.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| RCL240628P00149000 | 2024-05-22 2:22PM EDT | 149.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.78% |
| RCL240628P00150000 | 2024-05-28 11:48AM EDT | 150.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.10% |
| RCL240628P00152500 | 2024-05-22 9:57AM EDT | 152.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| RCL240628P00155000 | 2024-05-22 9:58AM EDT | 155.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.