Singapore markets close in 58 minutes
Straits Times Index
3,335.93 +3.13 (+0.09%) Nikkei
39,631.06 +47.98 (+0.12%) Hang Seng
17,718.61 +2.11 (+0.01%) FTSE 100
8,203.67 +39.55 (+0.48%) Bitcoin USD
63,221.78 +1,806.84 (+2.94%) CMC Crypto 200
1,312.74 +10.67 (+0.82%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240712C00075000 | 2024-06-17 12:32PM EDT | 75.00 | 70.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240712C00095000 | 2024-06-25 2:26PM EDT | 95.00 | 65.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240712C00100000 | 2024-06-05 10:50AM EDT | 100.00 | 56.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240712C00105000 | 2024-06-28 9:40AM EDT | 105.00 | 57.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240712C00110000 | 2024-06-24 1:40PM EDT | 110.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL240712C00115000 | 2024-06-27 11:08AM EDT | 115.00 | 45.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240712C00125000 | 2024-06-18 10:16AM EDT | 125.00 | 25.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240712C00130000 | 2024-06-27 1:14PM EDT | 130.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240712C00134000 | 2024-06-25 12:59PM EDT | 134.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240712C00135000 | 2024-05-31 1:06PM EDT | 135.00 | 12.52 | 22.70 | 27.00 | 0.00 | - | 4 | 4 | 59.47% |
| RCL240712C00140000 | 2024-05-31 1:06PM EDT | 140.00 | 8.97 | 17.80 | 21.40 | 0.00 | - | 4 | 4 | 76.90% |
| RCL240712C00143000 | 2024-06-17 3:41PM EDT | 143.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240712C00144000 | 2024-06-25 10:09AM EDT | 144.00 | 16.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240712C00145000 | 2024-06-21 9:46AM EDT | 145.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240712C00146000 | 2024-06-28 1:41PM EDT | 146.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240712C00147000 | 2024-06-25 9:54AM EDT | 147.00 | 13.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240712C00148000 | 2024-06-28 9:36AM EDT | 148.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240712C00149000 | 2024-06-28 9:35AM EDT | 149.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240712C00150000 | 2024-06-27 12:06PM EDT | 150.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RCL240712C00152500 | 2024-06-28 2:56PM EDT | 152.50 | 8.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240712C00155000 | 2024-06-28 2:50PM EDT | 155.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240712C00157500 | 2024-06-28 3:49PM EDT | 157.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RCL240712C00160000 | 2024-06-28 3:49PM EDT | 160.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| RCL240712C00162500 | 2024-06-28 1:45PM EDT | 162.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| RCL240712C00165000 | 2024-06-28 2:43PM EDT | 165.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| RCL240712C00167500 | 2024-06-28 3:37PM EDT | 167.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| RCL240712C00170000 | 2024-06-28 3:40PM EDT | 170.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RCL240712C00172500 | 2024-06-28 10:44AM EDT | 172.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RCL240712C00175000 | 2024-06-27 10:23AM EDT | 175.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240712C00177500 | 2024-06-26 9:30AM EDT | 177.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL240712C00180000 | 2024-06-27 9:30AM EDT | 180.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240712P00125000 | 2024-06-17 10:56AM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240712P00130000 | 2024-06-17 3:22PM EDT | 130.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RCL240712P00134000 | 2024-06-25 1:22PM EDT | 134.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| RCL240712P00135000 | 2024-06-27 1:38PM EDT | 135.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RCL240712P00136000 | 2024-06-27 1:35PM EDT | 136.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240712P00137000 | 2024-06-25 2:16PM EDT | 137.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RCL240712P00138000 | 2024-06-26 10:55AM EDT | 138.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240712P00139000 | 2024-06-27 1:09PM EDT | 139.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL240712P00140000 | 2024-06-28 2:52PM EDT | 140.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| RCL240712P00141000 | 2024-06-25 12:23PM EDT | 141.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RCL240712P00142000 | 2024-06-28 2:03PM EDT | 142.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240712P00143000 | 2024-06-25 3:30PM EDT | 143.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL240712P00144000 | 2024-06-25 2:33PM EDT | 144.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240712P00145000 | 2024-06-26 12:44PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL240712P00146000 | 2024-06-28 11:41AM EDT | 146.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| RCL240712P00147000 | 2024-06-28 2:57PM EDT | 147.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| RCL240712P00148000 | 2024-06-21 10:53AM EDT | 148.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240712P00149000 | 2024-06-28 11:22AM EDT | 149.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240712P00150000 | 2024-06-28 3:54PM EDT | 150.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| RCL240712P00152500 | 2024-06-28 1:47PM EDT | 152.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL240712P00155000 | 2024-06-28 3:55PM EDT | 155.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| RCL240712P00157500 | 2024-06-28 1:15PM EDT | 157.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RCL240712P00160000 | 2024-06-28 3:41PM EDT | 160.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240712P00162500 | 2024-06-28 2:50PM EDT | 162.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240712P00165000 | 2024-06-25 3:45PM EDT | 165.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.