Singapore markets closed
Straits Times Index
3,258.90 +1.72 (+0.05%) Nikkei
28,041.48 +258.55 (+0.93%) Hang Seng
20,400.11 +90.98 (+0.45%) FTSE 100
7,631.74 +11.31 (+0.15%) Bitcoin USD
28,448.18 +628.76 (+2.26%) CMC Crypto 200
621.79 +7.58 (+1.23%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620C00025000 | 2023-02-07 11:54AM EDT | 25.00 | 51.75 | 50.30 | 53.50 | 0.00 | - | 2 | 2 | 124.13% |
| RCL250620C00042500 | 2023-02-02 12:21PM EDT | 42.50 | 37.50 | 40.85 | 42.05 | 0.00 | - | - | 5 | 98.83% |
| RCL250620C00050000 | 2023-03-29 9:42AM EDT | 50.00 | 27.75 | 28.05 | 29.25 | 0.00 | - | 3 | 138 | 60.90% |
| RCL250620C00055000 | 2023-01-06 12:00PM EDT | 55.00 | 21.00 | 28.35 | 32.00 | 0.00 | - | 3 | 3 | 72.50% |
| RCL250620C00057500 | 2023-02-14 10:59AM EDT | 57.50 | 33.30 | 23.80 | 26.20 | 0.00 | - | 1 | 3 | 59.03% |
| RCL250620C00060000 | 2023-03-22 2:37PM EDT | 60.00 | 22.10 | 23.10 | 24.70 | 0.00 | - | 35 | 35 | 58.55% |
| RCL250620C00062500 | 2023-03-29 1:43PM EDT | 62.50 | 21.20 | 21.65 | 23.20 | 0.00 | - | 1 | 4 | 56.87% |
| RCL250620C00065000 | 2023-03-30 3:44PM EDT | 65.00 | 20.75 | 20.70 | 22.25 | 0.00 | - | 5 | 12 | 56.63% |
| RCL250620C00067500 | 2023-03-27 2:53PM EDT | 67.50 | 17.92 | 19.10 | 21.30 | 0.00 | - | 1 | 353 | 55.39% |
| RCL250620C00070000 | 2023-03-20 1:41PM EDT | 70.00 | 17.50 | 18.55 | 20.00 | 0.00 | - | 3 | 42 | 55.04% |
| RCL250620C00072500 | 2023-02-17 1:47PM EDT | 72.50 | 24.17 | 15.65 | 18.00 | 0.00 | - | 4 | 4 | 50.53% |
| RCL250620C00075000 | 2023-03-17 12:57PM EDT | 75.00 | 17.25 | 16.15 | 18.15 | 0.00 | - | 2 | 19 | 53.32% |
| RCL250620C00080000 | 2023-01-23 2:55PM EDT | 80.00 | 16.15 | 17.65 | 20.65 | 0.00 | - | 1 | 6 | 62.12% |
| RCL250620C00085000 | 2023-03-02 4:52PM EDT | 85.00 | 17.90 | 13.25 | 14.95 | 0.00 | - | 30 | 27 | 52.09% |
| RCL250620C00090000 | 2023-02-07 10:33AM EDT | 90.00 | 17.05 | 13.60 | 18.45 | 0.00 | - | 1 | 8 | 59.92% |
| RCL250620C00095000 | 2023-03-24 3:34PM EDT | 95.00 | 8.88 | 10.15 | 11.90 | 0.00 | - | 1 | 1 | 51.89% |
| RCL250620C00100000 | 2023-02-08 11:18AM EDT | 100.00 | 15.24 | 10.30 | 11.45 | 0.00 | - | - | 3 | 51.60% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620P00025000 | 2023-03-15 2:28PM EDT | 25.00 | 3.10 | 2.31 | 2.97 | 0.00 | - | 25 | 2,362 | 61.52% |
| RCL250620P00027500 | 2023-03-28 1:45PM EDT | 27.50 | 3.50 | 2.66 | 3.25 | 0.00 | - | 30 | 11,066 | 58.55% |
| RCL250620P00030000 | 2023-03-14 3:27PM EDT | 30.00 | 3.75 | 3.40 | 3.75 | 0.00 | - | - | 500 | 57.62% |
| RCL250620P00035000 | 2023-02-03 12:50PM EDT | 35.00 | 4.45 | 3.40 | 3.85 | 0.00 | - | 10 | 10 | 49.99% |
| RCL250620P00040000 | 2023-02-06 3:13PM EDT | 40.00 | 5.85 | 4.35 | 5.15 | 0.00 | - | 1 | 51 | 47.89% |
| RCL250620P00042500 | 2023-01-13 2:40PM EDT | 42.50 | 8.75 | 5.60 | 6.20 | 0.00 | - | - | 3 | 48.23% |
| RCL250620P00045000 | 2023-02-16 1:31PM EDT | 45.00 | 6.18 | 8.30 | 9.35 | 0.00 | - | 55 | 22 | 54.13% |
| RCL250620P00050000 | 2023-03-22 12:44PM EDT | 50.00 | 10.35 | 9.00 | 9.40 | 0.00 | - | 150 | 1,606 | 47.60% |
| RCL250620P00055000 | 2023-03-22 1:14PM EDT | 55.00 | 12.20 | 10.45 | 11.65 | 0.00 | - | 10 | 85 | 46.55% |
| RCL250620P00060000 | 2023-02-13 3:00PM EDT | 60.00 | 11.50 | 14.40 | 15.65 | 0.00 | - | 1 | 3 | 49.94% |
| RCL250620P00062500 | 2023-03-29 12:44PM EDT | 62.50 | 15.33 | 13.95 | 15.05 | 0.00 | - | 70 | 58 | 43.97% |
| RCL250620P00065000 | 2023-02-14 2:04PM EDT | 65.00 | 12.55 | 16.00 | 17.15 | 0.00 | - | 2 | 2 | 45.51% |
| RCL250620P00067500 | 2023-03-22 12:18PM EDT | 67.50 | 18.35 | 16.30 | 17.45 | 0.00 | - | - | 1 | 42.03% |
| RCL250620P00070000 | 2023-03-16 9:40AM EDT | 70.00 | 20.50 | 17.20 | 19.05 | 0.00 | - | 1 | 8 | 41.94% |
| RCL250620P00075000 | 2023-02-03 12:50PM EDT | 75.00 | 20.45 | 16.65 | 17.55 | 0.00 | - | 10 | 10 | 29.26% |
© 2023 Yahoo. All rights reserved.
