Singapore markets closed
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,206.30 +155.30 (+0.60%) CMC Crypto 200
561.05 +1.54 (+0.28%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230929C00060000 | 2023-09-22 10:55AM EDT | 60.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| RCL230929C00070000 | 2023-09-25 1:38PM EDT | 70.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| RCL230929C00075000 | 2023-09-25 12:19PM EDT | 75.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| RCL230929C00080000 | 2023-09-25 12:43PM EDT | 80.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| RCL230929C00081000 | 2023-09-25 10:01AM EDT | 81.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL230929C00083000 | 2023-09-19 11:09AM EDT | 83.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RCL230929C00084000 | 2023-09-22 10:24AM EDT | 84.00 | 9.43 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL230929C00085000 | 2023-09-25 12:10PM EDT | 85.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL230929C00086000 | 2023-09-22 12:34PM EDT | 86.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL230929C00088000 | 2023-09-25 3:27PM EDT | 88.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 43 | 58 | 0.00% |
| RCL230929C00089000 | 2023-09-25 3:13PM EDT | 89.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 51 | 44 | 0.00% |
| RCL230929C00090000 | 2023-09-25 3:41PM EDT | 90.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 111 | 90 | 0.00% |
| RCL230929C00091000 | 2023-09-25 3:46PM EDT | 91.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 120 | 72 | 0.20% |
| RCL230929C00092000 | 2023-09-25 3:47PM EDT | 92.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 121 | 167 | 3.13% |
| RCL230929C00093000 | 2023-09-25 3:59PM EDT | 93.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 271 | 290 | 6.25% |
| RCL230929C00094000 | 2023-09-25 3:59PM EDT | 94.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 188 | 205 | 6.25% |
| RCL230929C00095000 | 2023-09-25 2:59PM EDT | 95.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 576 | 1,897 | 12.50% |
| RCL230929C00096000 | 2023-09-25 3:53PM EDT | 96.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 231 | 619 | 12.50% |
| RCL230929C00096500 | 2023-09-25 3:53PM EDT | 96.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 12.50% |
| RCL230929C00097000 | 2023-09-25 3:19PM EDT | 97.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 102 | 248 | 12.50% |
| RCL230929C00098000 | 2023-09-25 3:57PM EDT | 98.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 99 | 463 | 12.50% |
| RCL230929C00099000 | 2023-09-25 3:57PM EDT | 99.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 73 | 194 | 25.00% |
| RCL230929C00100000 | 2023-09-25 3:12PM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 236 | 645 | 25.00% |
| RCL230929C00101000 | 2023-09-25 3:53PM EDT | 101.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 15 | 469 | 25.00% |
| RCL230929C00102000 | 2023-09-25 3:04PM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 219 | 25.00% |
| RCL230929C00103000 | 2023-09-25 10:35AM EDT | 103.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 270 | 25.00% |
| RCL230929C00104000 | 2023-09-25 3:04PM EDT | 104.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 25.00% |
| RCL230929C00105000 | 2023-09-25 11:58AM EDT | 105.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 215 | 25.00% |
| RCL230929C00106000 | 2023-09-25 12:29PM EDT | 106.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 106 | 25.00% |
| RCL230929C00107000 | 2023-09-25 10:10AM EDT | 107.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 102 | 25.00% |
| RCL230929C00108000 | 2023-09-22 10:14AM EDT | 108.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 96 | 50.00% |
| RCL230929C00109000 | 2023-09-19 1:31PM EDT | 109.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 21 | 36 | 50.00% |
| RCL230929C00110000 | 2023-09-19 2:29PM EDT | 110.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 50.00% |
| RCL230929C00111000 | 2023-09-21 10:17AM EDT | 111.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 50.00% |
| RCL230929C00112000 | 2023-08-25 2:44PM EDT | 112.00 | 0.92 | 0.00 | 0.02 | 0.00 | - | 3 | 8 | 75.00% |
| RCL230929C00113000 | 2023-09-19 9:37AM EDT | 113.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| RCL230929C00114000 | 2023-09-12 3:18PM EDT | 114.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RCL230929C00115000 | 2023-09-19 9:55AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 50.00% |
| RCL230929C00116000 | 2023-09-11 3:52PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RCL230929C00117000 | 2023-09-14 11:33AM EDT | 117.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 50.00% |
| RCL230929C00118000 | 2023-09-14 10:52AM EDT | 118.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 50.00% |
| RCL230929C00119000 | 2023-08-30 10:35AM EDT | 119.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| RCL230929C00120000 | 2023-09-08 9:33AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| RCL230929C00125000 | 2023-09-01 10:33AM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL230929P00055000 | 2023-08-17 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | - | 1 | 179.69% |
| RCL230929P00070000 | 2023-09-25 1:37PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| RCL230929P00075000 | 2023-09-25 1:25PM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 70 | 91 | 50.00% |
| RCL230929P00078000 | 2023-09-25 2:16PM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 25.00% |
| RCL230929P00079000 | 2023-09-25 9:30AM EDT | 79.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 25.00% |
| RCL230929P00080000 | 2023-09-25 3:36PM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 203 | 25.00% |
| RCL230929P00081000 | 2023-09-25 2:46PM EDT | 81.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 273 | 267 | 25.00% |
| RCL230929P00082000 | 2023-09-25 2:30PM EDT | 82.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 54 | 55 | 25.00% |
| RCL230929P00083000 | 2023-09-25 3:04PM EDT | 83.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 16 | 66 | 25.00% |
| RCL230929P00084000 | 2023-09-25 12:37PM EDT | 84.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 41 | 318 | 25.00% |
| RCL230929P00085000 | 2023-09-25 1:39PM EDT | 85.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 57 | 394 | 12.50% |
| RCL230929P00086000 | 2023-09-25 3:47PM EDT | 86.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 84 | 109 | 12.50% |
| RCL230929P00087000 | 2023-09-25 3:42PM EDT | 87.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 145 | 137 | 12.50% |
| RCL230929P00088000 | 2023-09-25 3:59PM EDT | 88.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 217 | 298 | 6.25% |
| RCL230929P00089000 | 2023-09-25 3:59PM EDT | 89.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 300 | 420 | 6.25% |
| RCL230929P00090000 | 2023-09-25 3:59PM EDT | 90.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 2,483 | 5,193 | 3.13% |
| RCL230929P00091000 | 2023-09-25 3:17PM EDT | 91.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 156 | 1,273 | 0.00% |
| RCL230929P00092000 | 2023-09-25 3:57PM EDT | 92.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 130 | 294 | 0.00% |
| RCL230929P00093000 | 2023-09-25 3:31PM EDT | 93.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 68 | 231 | 0.00% |
| RCL230929P00094000 | 2023-09-25 3:00PM EDT | 94.00 | 3.84 | 0.00 | 0.00 | 0.00 | - | 12 | 226 | 0.00% |
| RCL230929P00095000 | 2023-09-25 3:57PM EDT | 95.00 | 4.73 | 0.00 | 0.00 | 0.00 | - | 888 | 476 | 0.00% |
| RCL230929P00096000 | 2023-09-25 11:41AM EDT | 96.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 541 | 0.00% |
| RCL230929P00096500 | 2023-09-25 9:35AM EDT | 96.50 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| RCL230929P00097000 | 2023-09-25 3:16PM EDT | 97.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 3 | 405 | 0.00% |
| RCL230929P00098000 | 2023-09-25 11:41AM EDT | 98.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 5 | 509 | 0.00% |
| RCL230929P00099000 | 2023-09-25 1:12PM EDT | 99.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 3 | 295 | 0.00% |
| RCL230929P00100000 | 2023-09-25 3:57PM EDT | 100.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 6 | 112 | 0.00% |
| RCL230929P00101000 | 2023-09-25 11:42AM EDT | 101.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 48 | 43 | 0.00% |
| RCL230929P00102000 | 2023-09-25 11:01AM EDT | 102.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| RCL230929P00103000 | 2023-09-25 3:38PM EDT | 103.00 | 12.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| RCL230929P00104000 | 2023-09-21 2:12PM EDT | 104.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL230929P00105000 | 2023-09-25 12:19PM EDT | 105.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| RCL230929P00106000 | 2023-09-25 2:11PM EDT | 106.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL230929P00107000 | 2023-09-22 3:11PM EDT | 107.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RCL230929P00108000 | 2023-09-22 3:11PM EDT | 108.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RCL230929P00109000 | 2023-09-25 10:01AM EDT | 109.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| RCL230929P00110000 | 2023-09-25 10:01AM EDT | 110.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL230929P00111000 | 2023-08-10 11:01AM EDT | 111.00 | 9.70 | 13.50 | 13.90 | 0.00 | - | - | 10 | 0.00% |
| RCL230929P00112000 | 2023-09-20 12:15PM EDT | 112.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL230929P00114000 | 2023-09-25 10:01AM EDT | 114.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RCL230929P00116000 | 2023-09-22 3:11PM EDT | 116.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| RCL230929P00117000 | 2023-09-20 10:45AM EDT | 117.00 | 18.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL230929P00118000 | 2023-09-20 1:44PM EDT | 118.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL230929P00120000 | 2023-09-20 12:15PM EDT | 120.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
