Singapore markets close in 38 minutes
Straits Times Index
3,337.44 +4.64 (+0.14%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,209.84 +45.72 (+0.56%) Bitcoin USD
63,219.02 +1,862.05 (+3.03%) CMC Crypto 200
1,311.62 +9.54 (+0.73%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240705C00075000 | 2024-05-30 10:09AM EDT | 75.00 | 73.53 | 82.45 | 86.75 | 0.00 | - | 3 | 3 | 290.23% |
| RCL240705C00115000 | 2024-06-25 11:41AM EDT | 115.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240705C00120000 | 2024-06-25 9:30AM EDT | 120.00 | 36.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240705C00125000 | 2024-06-17 10:56AM EDT | 125.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240705C00130000 | 2024-06-28 12:30PM EDT | 130.00 | 30.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240705C00131000 | 2024-06-27 9:45AM EDT | 131.00 | 30.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240705C00135000 | 2024-06-25 10:27AM EDT | 135.00 | 24.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240705C00136000 | 2024-06-25 10:18AM EDT | 136.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240705C00137000 | 2024-06-25 10:27AM EDT | 137.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240705C00138000 | 2024-06-26 10:18AM EDT | 138.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240705C00140000 | 2024-06-26 10:52AM EDT | 140.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240705C00141000 | 2024-06-27 11:56AM EDT | 141.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240705C00144000 | 2024-06-18 9:37AM EDT | 144.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240705C00145000 | 2024-06-28 3:33PM EDT | 145.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RCL240705C00146000 | 2024-06-18 2:00PM EDT | 146.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL240705C00147000 | 2024-06-28 10:51AM EDT | 147.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240705C00148000 | 2024-06-24 9:50AM EDT | 148.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240705C00149000 | 2024-06-28 10:25AM EDT | 149.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240705C00150000 | 2024-06-28 10:51AM EDT | 150.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240705C00152500 | 2024-06-28 3:40PM EDT | 152.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| RCL240705C00155000 | 2024-06-28 3:38PM EDT | 155.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| RCL240705C00157500 | 2024-06-28 3:57PM EDT | 157.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RCL240705C00160000 | 2024-06-28 3:55PM EDT | 160.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.78% |
| RCL240705C00162500 | 2024-06-28 3:49PM EDT | 162.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| RCL240705C00165000 | 2024-06-28 3:56PM EDT | 165.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| RCL240705C00167500 | 2024-06-28 3:49PM EDT | 167.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| RCL240705C00170000 | 2024-06-28 3:41PM EDT | 170.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RCL240705C00172500 | 2024-06-25 9:39AM EDT | 172.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240705C00175000 | 2024-06-28 3:16PM EDT | 175.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RCL240705C00177500 | 2024-06-27 9:30AM EDT | 177.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240705C00180000 | 2024-06-05 1:16PM EDT | 180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240705C00185000 | 2024-06-28 11:09AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240705C00190000 | 2024-06-28 3:55PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240705C00200000 | 2024-06-28 11:57AM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240705P00100000 | 2024-06-14 12:38PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240705P00110000 | 2024-06-25 3:27PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240705P00115000 | 2024-06-26 1:09PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| RCL240705P00120000 | 2024-06-20 10:25AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RCL240705P00125000 | 2024-06-26 1:50PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| RCL240705P00130000 | 2024-06-28 3:58PM EDT | 130.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RCL240705P00134000 | 2024-06-14 12:38PM EDT | 134.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240705P00135000 | 2024-06-21 3:59PM EDT | 135.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RCL240705P00137000 | 2024-06-25 1:00PM EDT | 137.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240705P00138000 | 2024-06-13 9:59AM EDT | 138.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240705P00139000 | 2024-06-26 1:52PM EDT | 139.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240705P00140000 | 2024-06-27 3:29PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240705P00141000 | 2024-06-04 3:47PM EDT | 141.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RCL240705P00142000 | 2024-06-25 11:20AM EDT | 142.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RCL240705P00143000 | 2024-06-27 11:04AM EDT | 143.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240705P00144000 | 2024-06-25 10:30AM EDT | 144.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| RCL240705P00145000 | 2024-06-28 3:55PM EDT | 145.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RCL240705P00146000 | 2024-06-26 9:44AM EDT | 146.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240705P00147000 | 2024-06-28 2:48PM EDT | 147.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RCL240705P00148000 | 2024-06-27 1:17PM EDT | 148.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RCL240705P00149000 | 2024-06-28 9:30AM EDT | 149.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240705P00150000 | 2024-06-28 3:37PM EDT | 150.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 12.50% |
| RCL240705P00152500 | 2024-06-28 3:57PM EDT | 152.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| RCL240705P00155000 | 2024-06-28 3:55PM EDT | 155.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 6.25% |
| RCL240705P00157500 | 2024-06-28 3:55PM EDT | 157.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 3.13% |
| RCL240705P00160000 | 2024-06-28 3:55PM EDT | 160.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| RCL240705P00162500 | 2024-06-28 3:01PM EDT | 162.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| RCL240705P00165000 | 2024-06-28 11:28AM EDT | 165.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.