Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,001.13 -70.50 (-1.39%) Dow
37,785.67 -675.25 (-1.76%) Nasdaq
15,436.84 -275.91 (-1.76%) Bitcoin USD
63,582.56 -1,469.85 (-2.26%) CMC Crypto 200
1,379.14 -3.43 (-0.25%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00100000 | 2024-04-10 3:41PM EDT | 100.00 | 30.85 | 38.95 | 40.70 | 0.00 | - | 50 | 50 | 360.55% |
| RCL240426C00110000 | 2024-04-10 9:35AM EDT | 110.00 | 21.95 | 28.35 | 29.90 | 0.00 | - | 8 | 8 | 238.67% |
| RCL240426C00111000 | 2024-04-15 1:02PM EDT | 111.00 | 17.95 | 27.35 | 29.60 | 0.00 | - | - | 1 | 251.76% |
| RCL240426C00112000 | 2024-04-15 1:34PM EDT | 112.00 | 16.35 | 26.60 | 28.60 | 0.00 | - | - | 2 | 250.68% |
| RCL240426C00113000 | 2024-04-22 9:42AM EDT | 113.00 | 17.93 | 25.75 | 27.85 | 0.00 | - | 13 | 21 | 252.83% |
| RCL240426C00115000 | 2024-04-25 10:06AM EDT | 115.00 | 22.71 | 23.70 | 25.55 | -0.01 | -0.04% | 3 | 11 | 228.71% |
| RCL240426C00116000 | 2024-04-19 3:12PM EDT | 116.00 | 13.21 | 23.25 | 24.15 | 0.00 | - | 35 | 38 | 224.51% |
| RCL240426C00117000 | 2024-04-09 2:43PM EDT | 117.00 | 15.50 | 21.65 | 23.40 | 0.00 | - | 1 | 3 | 208.59% |
| RCL240426C00118000 | 2024-04-12 2:16PM EDT | 118.00 | 10.80 | 21.20 | 22.55 | 0.00 | - | 1 | 2 | 216.70% |
| RCL240426C00119000 | 2024-04-15 2:06PM EDT | 119.00 | 10.18 | 19.50 | 22.70 | 0.00 | - | 7 | 0 | 218.07% |
| RCL240426C00120000 | 2024-04-22 10:16AM EDT | 120.00 | 12.12 | 19.35 | 20.40 | 0.00 | - | 1 | 24 | 200.88% |
| RCL240426C00121000 | 2024-04-16 10:05AM EDT | 121.00 | 8.40 | 17.95 | 19.35 | 0.00 | - | - | 10 | 183.69% |
| RCL240426C00122000 | 2024-04-19 9:47AM EDT | 122.00 | 8.62 | 17.30 | 18.25 | 0.00 | - | 4 | 33 | 181.05% |
| RCL240426C00123000 | 2024-04-23 12:40PM EDT | 123.00 | 14.20 | 15.65 | 17.10 | 0.00 | - | 10 | 15 | 156.84% |
| RCL240426C00124000 | 2024-04-22 11:53AM EDT | 124.00 | 9.30 | 14.95 | 16.25 | 0.00 | - | 8 | 26 | 158.55% |
| RCL240426C00125000 | 2024-04-25 10:22AM EDT | 125.00 | 13.90 | 12.95 | 15.95 | +1.25 | +9.88% | 2 | 43 | 144.97% |
| RCL240426C00126000 | 2024-04-24 2:12PM EDT | 126.00 | 11.78 | 13.40 | 14.55 | 0.00 | - | 12 | 57 | 156.64% |
| RCL240426C00127000 | 2024-04-24 3:02PM EDT | 127.00 | 10.35 | 11.25 | 13.15 | 0.00 | - | 8 | 977 | 120.07% |
| RCL240426C00128000 | 2024-04-25 9:55AM EDT | 128.00 | 10.60 | 11.15 | 12.65 | +1.10 | +11.58% | 2 | 106 | 137.70% |
| RCL240426C00129000 | 2024-04-25 10:21AM EDT | 129.00 | 9.93 | 9.20 | 10.95 | +1.23 | +14.14% | 78 | 343 | 100.49% |
| RCL240426C00130000 | 2024-04-25 10:15AM EDT | 130.00 | 9.25 | 9.10 | 10.60 | +1.10 | +13.50% | 14 | 221 | 119.53% |
| RCL240426C00131000 | 2024-04-25 9:35AM EDT | 131.00 | 7.75 | 8.15 | 9.40 | +0.22 | +2.92% | 16 | 65 | 108.79% |
| RCL240426C00132000 | 2024-04-24 3:41PM EDT | 132.00 | 6.00 | 6.60 | 7.80 | -0.95 | -13.67% | 5 | 113 | 82.23% |
| RCL240426C00133000 | 2024-04-25 9:54AM EDT | 133.00 | 5.80 | 6.50 | 7.40 | -0.10 | -1.69% | 13 | 136 | 96.73% |
| RCL240426C00134000 | 2024-04-25 10:20AM EDT | 134.00 | 5.24 | 5.95 | 6.40 | -0.16 | -2.96% | 13 | 52 | 93.85% |
| RCL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 4.45 | 4.80 | 5.80 | -0.20 | -4.30% | 62 | 427 | 87.55% |
| RCL240426C00136000 | 2024-04-25 10:15AM EDT | 136.00 | 3.70 | 4.15 | 5.10 | -0.40 | -9.76% | 56 | 106 | 85.69% |
| RCL240426C00137000 | 2024-04-25 10:25AM EDT | 137.00 | 3.65 | 3.35 | 3.70 | +0.45 | +14.06% | 140 | 251 | 72.31% |
| RCL240426C00138000 | 2024-04-25 10:25AM EDT | 138.00 | 3.00 | 2.72 | 3.10 | -0.20 | -6.25% | 153 | 482 | 70.02% |
| RCL240426C00139000 | 2024-04-25 10:15AM EDT | 139.00 | 1.71 | 2.15 | 2.58 | -0.94 | -35.47% | 62 | 1,220 | 68.12% |
| RCL240426C00140000 | 2024-04-25 10:25AM EDT | 140.00 | 1.84 | 1.59 | 1.80 | -0.16 | -8.00% | 178 | 693 | 61.57% |
| RCL240426C00141000 | 2024-04-25 10:16AM EDT | 141.00 | 1.02 | 1.30 | 1.45 | -0.58 | -36.25% | 57 | 610 | 62.26% |
| RCL240426C00142000 | 2024-04-25 10:02AM EDT | 142.00 | 0.40 | 0.89 | 1.11 | -0.92 | -69.70% | 75 | 303 | 59.81% |
| RCL240426C00143000 | 2024-04-25 10:05AM EDT | 143.00 | 0.29 | 0.45 | 0.77 | -0.91 | -75.83% | 29 | 110 | 54.49% |
| RCL240426C00144000 | 2024-04-25 10:25AM EDT | 144.00 | 0.46 | 0.34 | 0.65 | -0.28 | -41.18% | 87 | 141 | 56.59% |
| RCL240426C00145000 | 2024-04-25 10:24AM EDT | 145.00 | 0.26 | 0.20 | 0.33 | -0.52 | -66.67% | 206 | 182 | 51.86% |
| RCL240426C00146000 | 2024-04-25 9:41AM EDT | 146.00 | 0.15 | 0.08 | 0.46 | -0.53 | -77.94% | 13 | 443 | 57.42% |
| RCL240426C00147000 | 2024-04-25 10:23AM EDT | 147.00 | 0.10 | 0.08 | 0.19 | -0.35 | -77.78% | 218 | 417 | 53.13% |
| RCL240426C00148000 | 2024-04-25 10:23AM EDT | 148.00 | 0.06 | 0.02 | 0.11 | -0.42 | -87.50% | 21 | 170 | 50.20% |
| RCL240426C00149000 | 2024-04-25 9:57AM EDT | 149.00 | 0.03 | 0.00 | 0.10 | -0.13 | -81.25% | 4 | 100 | 51.95% |
| RCL240426C00150000 | 2024-04-25 10:03AM EDT | 150.00 | 0.01 | 0.00 | 0.10 | -0.14 | -93.33% | 38 | 486 | 55.86% |
| RCL240426C00152500 | 2024-04-24 3:55PM EDT | 152.50 | 0.02 | 0.02 | 0.03 | -0.08 | -80.00% | 87 | 908 | 58.59% |
| RCL240426C00155000 | 2024-04-24 3:44PM EDT | 155.00 | 0.39 | 0.00 | 0.07 | +0.32 | +457.14% | 2 | 201 | 70.31% |
| RCL240426C00157500 | 2024-04-24 12:33PM EDT | 157.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 31 | 134.18% |
| RCL240426C00160000 | 2024-04-24 3:55PM EDT | 160.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 32 | 45 | 145.70% |
| RCL240426C00165000 | 2024-04-23 2:23PM EDT | 165.00 | 0.02 | 0.00 | 0.81 | 0.00 | - | 1 | 2 | 151.37% |
| RCL240426C00170000 | 2024-04-05 11:43AM EDT | 170.00 | 0.07 | 0.00 | 0.59 | 0.00 | - | 1 | 1 | 160.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00085000 | 2024-04-18 2:05PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 212.50% |
| RCL240426P00095000 | 2024-04-16 3:48PM EDT | 95.00 | 0.06 | 0.00 | 0.93 | 0.00 | - | - | 11 | 298.05% |
| RCL240426P00100000 | 2024-04-18 3:56PM EDT | 100.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 132 | 133 | 143.75% |
| RCL240426P00105000 | 2024-04-23 11:31AM EDT | 105.00 | 0.01 | 0.00 | 0.58 | 0.00 | - | 33 | 29 | 209.77% |
| RCL240426P00106000 | 2024-04-19 3:36PM EDT | 106.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | 55 | 55 | 207.42% |
| RCL240426P00107000 | 2024-04-16 1:30PM EDT | 107.00 | 0.24 | 0.00 | 0.92 | 0.00 | - | - | 12 | 216.60% |
| RCL240426P00108000 | 2024-04-19 12:59PM EDT | 108.00 | 0.40 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 220.51% |
| RCL240426P00109000 | 2024-04-18 3:41PM EDT | 109.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | - | 2 | 218.95% |
| RCL240426P00110000 | 2024-04-25 9:37AM EDT | 110.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,175 | 139.06% |
| RCL240426P00111000 | 2024-04-23 3:49PM EDT | 111.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 205.47% |
| RCL240426P00112000 | 2024-04-23 10:47AM EDT | 112.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 35 | 64 | 198.83% |
| RCL240426P00113000 | 2024-04-24 3:37PM EDT | 113.00 | 0.05 | 0.00 | 0.59 | 0.00 | - | 4 | 49 | 162.30% |
| RCL240426P00114000 | 2024-04-23 12:12PM EDT | 114.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 4 | 80 | 181.05% |
| RCL240426P00115000 | 2024-04-24 3:56PM EDT | 115.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 7 | 115 | 145.70% |
| RCL240426P00116000 | 2024-04-23 10:47AM EDT | 116.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 163 | 172.36% |
| RCL240426P00117000 | 2024-04-24 12:41PM EDT | 117.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 27 | 56 | 163.48% |
| RCL240426P00118000 | 2024-04-24 12:41PM EDT | 118.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 135 | 454 | 150.00% |
| RCL240426P00119000 | 2024-04-25 9:33AM EDT | 119.00 | 0.03 | 0.00 | 0.23 | -0.12 | -80.00% | 2 | 122 | 106.64% |
| RCL240426P00120000 | 2024-04-25 10:03AM EDT | 120.00 | 0.07 | 0.00 | 0.62 | -0.03 | -30.00% | 16 | 1,794 | 123.05% |
| RCL240426P00121000 | 2024-04-24 3:49PM EDT | 121.00 | 0.79 | 0.00 | 0.22 | +0.66 | +507.69% | 6 | 500 | 95.70% |
| RCL240426P00122000 | 2024-04-25 9:39AM EDT | 122.00 | 0.18 | 0.00 | 0.14 | +0.06 | +50.00% | 1 | 98 | 83.98% |
| RCL240426P00123000 | 2024-04-25 10:24AM EDT | 123.00 | 0.03 | 0.01 | 0.24 | -0.15 | -83.33% | 143 | 606 | 87.70% |
| RCL240426P00124000 | 2024-04-24 3:59PM EDT | 124.00 | 0.24 | 0.01 | 0.23 | +0.09 | +60.00% | 1 | 249 | 82.03% |
| RCL240426P00125000 | 2024-04-25 10:25AM EDT | 125.00 | 0.04 | 0.03 | 0.05 | -0.17 | -77.27% | 68 | 407 | 64.06% |
| RCL240426P00126000 | 2024-04-25 10:23AM EDT | 126.00 | 0.04 | 0.04 | 0.28 | -0.31 | -86.11% | 20 | 446 | 75.98% |
| RCL240426P00127000 | 2024-04-24 3:59PM EDT | 127.00 | 0.42 | 0.03 | 0.16 | -0.06 | -12.50% | 7 | 215 | 63.87% |
| RCL240426P00128000 | 2024-04-25 10:00AM EDT | 128.00 | 0.07 | 0.00 | 0.13 | -0.54 | -84.38% | 125 | 516 | 55.08% |
| RCL240426P00129000 | 2024-04-25 10:15AM EDT | 129.00 | 0.07 | 0.05 | 0.10 | -0.72 | -91.14% | 26 | 182 | 51.56% |
| RCL240426P00130000 | 2024-04-25 10:25AM EDT | 130.00 | 0.11 | 0.06 | 0.17 | -0.87 | -90.62% | 46 | 906 | 50.78% |
| RCL240426P00131000 | 2024-04-25 10:09AM EDT | 131.00 | 0.22 | 0.10 | 0.17 | -0.89 | -80.18% | 15 | 193 | 49.90% |
| RCL240426P00132000 | 2024-04-25 10:25AM EDT | 132.00 | 0.16 | 0.11 | 0.16 | -1.31 | -86.75% | 113 | 286 | 43.65% |
| RCL240426P00133000 | 2024-04-25 10:17AM EDT | 133.00 | 0.30 | 0.15 | 0.21 | -1.44 | -82.76% | 109 | 274 | 40.92% |
| RCL240426P00134000 | 2024-04-25 10:15AM EDT | 134.00 | 0.38 | 0.22 | 0.32 | -1.72 | -81.90% | 8 | 185 | 39.84% |
| RCL240426P00135000 | 2024-04-25 10:25AM EDT | 135.00 | 0.40 | 0.38 | 0.45 | -2.11 | -80.84% | 110 | 625 | 37.89% |
| RCL240426P00136000 | 2024-04-25 10:05AM EDT | 136.00 | 0.80 | 0.54 | 0.64 | -2.13 | -72.70% | 44 | 192 | 36.04% |
| RCL240426P00137000 | 2024-04-25 10:25AM EDT | 137.00 | 0.78 | 0.78 | 0.86 | -2.57 | -69.65% | 49 | 93 | 33.06% |
| RCL240426P00138000 | 2024-04-25 10:26AM EDT | 138.00 | 1.19 | 1.05 | 1.19 | -2.74 | -63.57% | 39 | 42 | 30.52% |
| RCL240426P00139000 | 2024-04-25 10:13AM EDT | 139.00 | 1.85 | 1.45 | 1.58 | -3.25 | -63.73% | 4 | 63 | 26.32% |
| RCL240426P00140000 | 2024-04-25 10:25AM EDT | 140.00 | 1.88 | 1.92 | 2.29 | -3.39 | -64.33% | 9 | 138 | 26.66% |
| RCL240426P00142000 | 2024-04-24 3:54PM EDT | 142.00 | 6.38 | 2.70 | 3.40 | 0.00 | - | 85 | 73 | 0.00% |
| RCL240426P00144000 | 2024-04-17 10:51AM EDT | 144.00 | 16.85 | 3.95 | 5.45 | 0.00 | - | - | 7 | 0.00% |
| RCL240426P00145000 | 2024-04-24 2:42PM EDT | 145.00 | 8.95 | 5.15 | 5.75 | 0.00 | - | 30 | 33 | 0.00% |
| RCL240426P00146000 | 2024-04-15 9:30AM EDT | 146.00 | 15.52 | 5.40 | 8.25 | 0.00 | - | 1 | 1 | 62.11% |
| RCL240426P00150000 | 2024-03-27 1:21PM EDT | 150.00 | 10.69 | 9.80 | 11.60 | 0.00 | - | 30 | 30 | 0.00% |
© 2024 Yahoo. All rights reserved.