Singapore markets close in 5 hours 53 minutes
Straits Times Index
3,284.69 -3.06 (-0.09%) Nikkei
37,780.35 +151.87 (+0.40%) Hang Seng
17,565.51 +280.97 (+1.63%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,354.52 +14.66 (+0.02%) CMC Crypto 200
1,391.08 +8.51 (+0.62%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117C00022500 | 2024-04-02 10:53AM EDT | 22.50 | 114.55 | 114.40 | 117.00 | 0.00 | - | 1 | 12 | 117.68% |
| RCL250117C00025000 | 2023-06-20 10:09AM EDT | 25.00 | 72.79 | 77.90 | 79.20 | 0.00 | - | 1 | 16 | 0.00% |
| RCL250117C00030000 | 2023-10-16 12:19PM EDT | 30.00 | 60.08 | 73.70 | 74.60 | 0.00 | - | 5 | 42 | 0.00% |
| RCL250117C00032500 | 2023-07-11 2:57PM EDT | 32.50 | 72.07 | 73.40 | 75.25 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250117C00035000 | 2024-01-18 10:30AM EDT | 35.00 | 90.61 | 80.50 | 84.55 | 0.00 | - | 1 | 19 | 0.00% |
| RCL250117C00040000 | 2024-02-06 10:37AM EDT | 40.00 | 81.67 | 0.00 | 0.00 | 0.00 | - | 5 | 295 | 0.00% |
| RCL250117C00042500 | 2023-10-02 3:22PM EDT | 42.50 | 53.06 | 46.50 | 47.15 | 0.00 | - | 2 | 4 | 0.00% |
| RCL250117C00045000 | 2024-01-10 3:12PM EDT | 45.00 | 81.30 | 73.15 | 75.95 | 0.00 | - | 1 | 84 | 0.00% |
| RCL250117C00047500 | 2023-09-21 11:41AM EDT | 47.50 | 52.35 | 38.30 | 39.00 | 0.00 | - | 4 | 6 | 0.00% |
| RCL250117C00050000 | 2024-01-10 1:17PM EDT | 50.00 | 77.23 | 68.45 | 71.50 | 0.00 | - | 20 | 320 | 0.00% |
| RCL250117C00052500 | 2023-08-07 3:03PM EDT | 52.50 | 61.48 | 52.05 | 52.55 | 0.00 | - | 15 | 51 | 0.00% |
| RCL250117C00055000 | 2024-04-16 10:55AM EDT | 55.00 | 74.53 | 83.15 | 85.15 | 0.00 | - | 5 | 2,259 | 73.22% |
| RCL250117C00057500 | 2024-02-23 3:55PM EDT | 57.50 | 68.40 | 79.05 | 83.45 | 0.00 | - | 3 | 7 | 65.82% |
| RCL250117C00060000 | 2024-04-18 3:12PM EDT | 60.00 | 69.95 | 78.55 | 81.25 | 0.00 | - | 20 | 300 | 73.61% |
| RCL250117C00062500 | 2024-02-20 12:39PM EDT | 62.50 | 56.34 | 74.50 | 77.50 | 0.00 | - | 40 | 55 | 57.46% |
| RCL250117C00065000 | 2024-04-12 3:15PM EDT | 65.00 | 65.80 | 74.80 | 76.85 | 0.00 | - | 20 | 1,052 | 73.96% |
| RCL250117C00067500 | 2024-01-17 10:33AM EDT | 67.50 | 59.32 | 52.95 | 55.45 | 0.00 | - | 10 | 33 | 0.00% |
| RCL250117C00070000 | 2024-04-01 1:05PM EDT | 70.00 | 74.65 | 68.95 | 71.10 | 0.00 | - | 10 | 503 | 62.70% |
| RCL250117C00072500 | 2024-01-03 12:26PM EDT | 72.50 | 50.45 | 55.35 | 56.45 | 0.00 | - | 7 | 57 | 0.00% |
| RCL250117C00075000 | 2024-04-18 12:07PM EDT | 75.00 | 58.57 | 64.45 | 67.40 | 0.00 | - | 1 | 68 | 62.77% |
| RCL250117C00077500 | 2024-02-14 3:32PM EDT | 77.50 | 44.60 | 55.75 | 57.55 | 0.00 | - | 8 | 31 | 0.00% |
| RCL250117C00080000 | 2024-04-05 11:05AM EDT | 80.00 | 59.98 | 60.55 | 62.70 | 0.00 | - | 1 | 166 | 61.01% |
| RCL250117C00082500 | 2024-04-02 12:19PM EDT | 82.50 | 59.05 | 58.05 | 60.05 | 0.00 | - | 3 | 240 | 57.98% |
| RCL250117C00085000 | 2024-04-03 10:21AM EDT | 85.00 | 57.45 | 55.65 | 57.40 | 0.00 | - | 1 | 591 | 55.27% |
| RCL250117C00087500 | 2024-03-05 4:26PM EDT | 87.50 | 45.00 | 52.00 | 53.95 | 0.00 | - | 3 | 109 | 52.43% |
| RCL250117C00090000 | 2024-04-24 9:42AM EDT | 90.00 | 53.00 | 51.10 | 53.05 | 0.00 | - | 1 | 118 | 52.68% |
| RCL250117C00092500 | 2024-04-09 12:06PM EDT | 92.50 | 45.93 | 49.30 | 51.00 | 0.00 | - | 1 | 103 | 52.52% |
| RCL250117C00095000 | 2024-04-09 10:04AM EDT | 95.00 | 46.00 | 47.75 | 49.85 | 0.00 | - | 1 | 123 | 54.29% |
| RCL250117C00097500 | 2024-03-14 3:18PM EDT | 97.50 | 40.35 | 38.30 | 39.75 | 0.00 | - | 2 | 116 | 0.00% |
| RCL250117C00100000 | 2024-04-25 1:13PM EDT | 100.00 | 44.20 | 43.55 | 46.45 | +7.05 | +18.98% | 1 | 1,622 | 53.22% |
| RCL250117C00105000 | 2024-04-23 10:41AM EDT | 105.00 | 39.76 | 39.95 | 41.80 | 0.00 | - | 5 | 869 | 50.76% |
| RCL250117C00110000 | 2024-04-25 10:27AM EDT | 110.00 | 38.83 | 35.85 | 37.40 | +8.58 | +28.36% | 10 | 1,575 | 49.95% |
| RCL250117C00115000 | 2024-04-09 12:41PM EDT | 115.00 | 29.14 | 32.40 | 35.35 | 0.00 | - | 2 | 507 | 52.43% |
| RCL250117C00120000 | 2024-04-25 1:57PM EDT | 120.00 | 30.00 | 29.45 | 30.75 | +6.60 | +28.21% | 11 | 1,036 | 47.89% |
| RCL250117C00125000 | 2024-04-24 11:44AM EDT | 125.00 | 26.60 | 26.25 | 27.10 | 0.00 | - | 1 | 730 | 45.55% |
| RCL250117C00130000 | 2024-04-25 11:06AM EDT | 130.00 | 25.35 | 23.10 | 24.15 | +1.60 | +6.74% | 21 | 347 | 44.53% |
| RCL250117C00135000 | 2024-04-25 11:28AM EDT | 135.00 | 22.55 | 20.20 | 21.35 | +0.95 | +4.40% | 45 | 353 | 43.46% |
| RCL250117C00140000 | 2024-04-25 1:13PM EDT | 140.00 | 18.45 | 17.65 | 18.90 | +0.96 | +5.49% | 7 | 452 | 42.77% |
| RCL250117C00145000 | 2024-04-25 2:16PM EDT | 145.00 | 16.30 | 16.10 | 16.65 | +3.53 | +27.64% | 81 | 424 | 42.13% |
| RCL250117C00150000 | 2024-04-23 10:39AM EDT | 150.00 | 13.82 | 13.55 | 14.50 | 0.00 | - | 1 | 651 | 41.32% |
| RCL250117C00155000 | 2024-04-23 12:43PM EDT | 155.00 | 12.60 | 12.35 | 13.60 | 0.00 | - | 1 | 517 | 42.82% |
| RCL250117C00160000 | 2024-04-23 12:56PM EDT | 160.00 | 10.90 | 10.00 | 11.05 | 0.00 | - | 3 | 297 | 40.39% |
| RCL250117C00165000 | 2024-04-25 3:54PM EDT | 165.00 | 9.55 | 9.25 | 9.50 | +1.46 | +18.05% | 11 | 85 | 39.78% |
| RCL250117C00170000 | 2024-04-25 3:37PM EDT | 170.00 | 8.40 | 8.00 | 8.20 | +2.20 | +35.48% | 10 | 55 | 39.38% |
| RCL250117C00175000 | 2024-04-24 10:00AM EDT | 175.00 | 7.15 | 6.55 | 7.10 | 0.00 | - | 4 | 125 | 39.13% |
| RCL250117C00180000 | 2024-04-25 11:13AM EDT | 180.00 | 6.75 | 5.55 | 6.10 | +0.55 | +8.87% | 2 | 98 | 38.82% |
| RCL250117C00185000 | 2024-04-25 9:54AM EDT | 185.00 | 5.51 | 5.05 | 5.25 | +1.54 | +38.79% | 50 | 147 | 38.60% |
| RCL250117C00190000 | 2024-04-23 11:28AM EDT | 190.00 | 4.50 | 4.30 | 4.50 | 0.00 | - | 11 | 83 | 38.37% |
| RCL250117C00195000 | 2024-04-02 9:30AM EDT | 195.00 | 4.40 | 3.60 | 3.85 | 0.00 | - | 5 | 49 | 38.17% |
| RCL250117C00200000 | 2024-04-23 11:57AM EDT | 200.00 | 3.30 | 3.10 | 3.30 | 0.00 | - | 2 | 55 | 38.01% |
| RCL250117C00210000 | 2024-04-23 3:15PM EDT | 210.00 | 2.53 | 2.09 | 2.43 | 0.00 | - | 3 | 5 | 37.82% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117P00022500 | 2024-04-24 1:30PM EDT | 22.50 | 0.04 | 0.01 | 0.10 | 0.00 | - | 70 | 19,225 | 81.64% |
| RCL250117P00025000 | 2024-04-25 12:50PM EDT | 25.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 60 | 4,744 | 76.95% |
| RCL250117P00027500 | 2024-02-20 10:37AM EDT | 27.50 | 0.20 | 0.02 | 0.23 | 0.00 | - | 2 | 8 | 79.88% |
| RCL250117P00030000 | 2024-02-20 10:38AM EDT | 30.00 | 0.26 | 0.02 | 0.25 | 0.00 | - | 2 | 5,975 | 76.37% |
| RCL250117P00032500 | 2024-04-18 11:32AM EDT | 32.50 | 0.05 | 0.02 | 0.49 | 0.00 | - | 2 | 503 | 79.10% |
| RCL250117P00035000 | 2024-03-05 4:03PM EDT | 35.00 | 0.11 | 0.03 | 0.29 | 0.00 | - | 2 | 362 | 70.41% |
| RCL250117P00037500 | 2024-03-15 10:45AM EDT | 37.50 | 0.10 | 0.04 | 1.37 | 0.00 | - | 2 | 13 | 84.42% |
| RCL250117P00040000 | 2024-03-26 2:41PM EDT | 40.00 | 0.16 | 0.06 | 0.52 | 0.00 | - | 3 | 2,058 | 69.39% |
| RCL250117P00042500 | 2024-04-18 9:30AM EDT | 42.50 | 0.13 | 0.03 | 0.53 | 0.00 | - | 1 | 51 | 65.82% |
| RCL250117P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.27 | 0.07 | 1.44 | 0.00 | - | 3 | 726 | 74.12% |
| RCL250117P00047500 | 2024-04-22 12:31PM EDT | 47.50 | 0.21 | 0.04 | 0.35 | 0.00 | - | 20 | 111 | 56.84% |
| RCL250117P00050000 | 2024-04-18 12:13PM EDT | 50.00 | 0.30 | 0.09 | 0.37 | 0.00 | - | 19 | 2,422 | 55.57% |
| RCL250117P00052500 | 2024-03-13 12:51PM EDT | 52.50 | 0.35 | 0.14 | 1.60 | 0.00 | - | 30 | 134 | 66.46% |
| RCL250117P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.70 | 0.13 | 0.76 | 0.00 | - | 10 | 2,466 | 56.20% |
| RCL250117P00057500 | 2024-04-04 1:08PM EDT | 57.50 | 0.33 | 0.10 | 0.75 | 0.00 | - | 1 | 422 | 53.27% |
| RCL250117P00060000 | 2024-04-09 3:09PM EDT | 60.00 | 0.50 | 0.12 | 0.75 | 0.00 | - | 1 | 1,564 | 51.12% |
| RCL250117P00062500 | 2024-04-25 10:07AM EDT | 62.50 | 0.38 | 0.14 | 0.75 | -0.16 | -29.63% | 10 | 468 | 53.93% |
| RCL250117P00065000 | 2024-03-11 2:06PM EDT | 65.00 | 1.24 | 0.27 | 1.88 | 0.00 | - | 1 | 243 | 55.49% |
| RCL250117P00067500 | 2024-02-01 3:13PM EDT | 67.50 | 1.57 | 0.58 | 1.80 | 0.00 | - | 2 | 694 | 54.25% |
| RCL250117P00070000 | 2024-04-25 3:50PM EDT | 70.00 | 0.56 | 0.50 | 0.57 | -0.14 | -20.00% | 1,876 | 329 | 44.63% |
| RCL250117P00072500 | 2023-12-20 4:34PM EDT | 72.50 | 2.53 | 2.23 | 2.50 | 0.00 | - | 1 | 182 | 58.75% |
| RCL250117P00075000 | 2024-04-19 12:41PM EDT | 75.00 | 1.29 | 0.36 | 1.05 | 0.00 | - | 171 | 1,655 | 45.97% |
| RCL250117P00077500 | 2024-04-10 3:33PM EDT | 77.50 | 1.38 | 0.55 | 1.20 | 0.00 | - | 3 | 369 | 45.20% |
| RCL250117P00080000 | 2024-04-19 3:32PM EDT | 80.00 | 1.70 | 0.60 | 1.30 | 0.00 | - | 5 | 264 | 43.91% |
| RCL250117P00082500 | 2024-04-22 10:36AM EDT | 82.50 | 1.76 | 1.07 | 1.41 | 0.00 | - | 1 | 575 | 42.66% |
| RCL250117P00085000 | 2024-04-23 3:14PM EDT | 85.00 | 1.50 | 1.36 | 1.51 | -0.05 | -3.23% | 3 | 896 | 41.32% |
| RCL250117P00087500 | 2024-04-24 1:46PM EDT | 87.50 | 1.78 | 1.60 | 1.99 | 0.00 | - | 66 | 309 | 42.30% |
| RCL250117P00090000 | 2024-04-24 12:34PM EDT | 90.00 | 1.92 | 1.86 | 2.04 | -0.22 | -10.28% | 1 | 1,139 | 40.50% |
| RCL250117P00092500 | 2024-04-15 3:53PM EDT | 92.50 | 3.75 | 2.15 | 2.29 | 0.00 | - | 12 | 651 | 39.78% |
| RCL250117P00095000 | 2024-04-23 2:51PM EDT | 95.00 | 2.77 | 2.49 | 2.79 | 0.00 | - | 1 | 534 | 40.13% |
| RCL250117P00097500 | 2024-04-25 2:05PM EDT | 97.50 | 2.95 | 2.86 | 3.05 | -1.35 | -31.40% | 14 | 1,151 | 39.17% |
| RCL250117P00100000 | 2024-04-25 12:47PM EDT | 100.00 | 3.20 | 3.25 | 3.45 | -0.35 | -9.86% | 11 | 788 | 38.72% |
| RCL250117P00105000 | 2024-04-25 10:17AM EDT | 105.00 | 4.25 | 4.20 | 4.55 | -1.30 | -23.42% | 81 | 1,087 | 38.45% |
| RCL250117P00110000 | 2024-04-25 11:15AM EDT | 110.00 | 5.20 | 5.35 | 5.55 | -1.85 | -26.24% | 1 | 666 | 37.23% |
| RCL250117P00115000 | 2024-04-25 2:12PM EDT | 115.00 | 6.72 | 6.65 | 6.90 | -1.63 | -19.52% | 27 | 1,909 | 36.55% |
| RCL250117P00120000 | 2024-04-12 11:26AM EDT | 120.00 | 11.35 | 8.15 | 8.45 | 0.00 | - | 9 | 839 | 35.85% |
| RCL250117P00125000 | 2024-04-25 2:55PM EDT | 125.00 | 9.95 | 8.85 | 10.15 | -0.26 | -2.55% | 108 | 1,287 | 35.00% |
| RCL250117P00130000 | 2024-04-25 1:14PM EDT | 130.00 | 12.00 | 11.85 | 12.15 | -0.60 | -4.76% | 1 | 1,769 | 34.33% |
| RCL250117P00135000 | 2024-04-25 3:26PM EDT | 135.00 | 13.90 | 14.00 | 14.30 | -0.65 | -4.47% | 7 | 779 | 33.48% |
| RCL250117P00140000 | 2024-04-25 2:44PM EDT | 140.00 | 16.61 | 16.10 | 16.75 | -0.69 | -3.99% | 4 | 405 | 32.76% |
| RCL250117P00145000 | 2024-04-23 2:39PM EDT | 145.00 | 19.80 | 19.00 | 19.50 | 0.00 | - | 2 | 23 | 32.17% |
| RCL250117P00150000 | 2024-04-25 2:25PM EDT | 150.00 | 22.06 | 21.95 | 23.25 | +0.36 | +1.66% | 4 | 168 | 33.22% |
| RCL250117P00155000 | 2024-04-04 12:12PM EDT | 155.00 | 23.81 | 24.75 | 25.70 | 0.00 | - | 1 | 5 | 30.95% |
| RCL250117P00160000 | 2024-01-03 1:06PM EDT | 160.00 | 45.00 | 38.30 | 40.30 | 0.00 | - | 2 | 5 | 52.83% |
| RCL250117P00170000 | 2023-12-26 12:56PM EDT | 170.00 | 44.15 | 46.95 | 49.45 | 0.00 | - | 1 | 2 | 56.21% |
| RCL250117P00175000 | 2024-01-22 3:18PM EDT | 175.00 | 50.15 | 58.25 | 62.15 | 0.00 | - | 5 | 2 | 73.93% |
| RCL250117P00180000 | 2024-01-30 4:05PM EDT | 180.00 | 54.85 | 54.95 | 58.25 | 0.00 | - | 1 | 0 | 57.76% |
| RCL250117P00185000 | 2024-03-25 3:22PM EDT | 185.00 | 49.60 | 48.05 | 50.60 | 0.00 | - | 4 | 4 | 32.05% |
© 2024 Yahoo. All rights reserved.