Singapore markets closed
Straits Times Index
3,290.04 +17.32 (+0.53%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,474.79 +269.24 (+0.41%) CMC Crypto 200
1,431.99 +7.89 (+0.55%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
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 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RCL240426C00110000 | 2024-04-10 9:35AM EDT | 110.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240426C00111000 | 2024-04-15 1:02PM EDT | 111.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240426C00112000 | 2024-04-15 1:34PM EDT | 112.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240426C00113000 | 2024-04-22 9:42AM EDT | 113.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RCL240426C00115000 | 2024-04-19 2:09PM EDT | 115.00 | 14.13 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240426C00116000 | 2024-04-19 3:12PM EDT | 116.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RCL240426C00117000 | 2024-04-09 2:43PM EDT | 117.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240426C00118000 | 2024-04-12 2:16PM EDT | 118.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240426C00119000 | 2024-04-15 2:06PM EDT | 119.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL240426C00120000 | 2024-04-22 10:16AM EDT | 120.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240426C00121000 | 2024-04-16 10:05AM EDT | 121.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240426C00122000 | 2024-04-19 9:47AM EDT | 122.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240426C00123000 | 2024-04-23 12:40PM EDT | 123.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240426C00124000 | 2024-04-22 11:53AM EDT | 124.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240426C00125000 | 2024-04-22 3:31PM EDT | 125.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240426C00126000 | 2024-04-22 11:22AM EDT | 126.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RCL240426C00127000 | 2024-04-23 11:41AM EDT | 127.00 | 10.32 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240426C00128000 | 2024-04-23 2:31PM EDT | 128.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| RCL240426C00129000 | 2024-04-23 12:44PM EDT | 129.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RCL240426C00130000 | 2024-04-23 3:52PM EDT | 130.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RCL240426C00131000 | 2024-04-23 3:04PM EDT | 131.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| RCL240426C00132000 | 2024-04-23 2:44PM EDT | 132.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RCL240426C00133000 | 2024-04-23 2:01PM EDT | 133.00 | 6.33 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| RCL240426C00134000 | 2024-04-23 2:45PM EDT | 134.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RCL240426C00135000 | 2024-04-23 3:30PM EDT | 135.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| RCL240426C00136000 | 2024-04-23 3:53PM EDT | 136.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| RCL240426C00137000 | 2024-04-23 3:44PM EDT | 137.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.78% |
| RCL240426C00138000 | 2024-04-23 3:12PM EDT | 138.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 3.13% |
| RCL240426C00139000 | 2024-04-23 3:14PM EDT | 139.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| RCL240426C00140000 | 2024-04-23 3:27PM EDT | 140.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| RCL240426C00141000 | 2024-04-23 3:13PM EDT | 141.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RCL240426C00142000 | 2024-04-23 3:00PM EDT | 142.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| RCL240426C00143000 | 2024-04-23 12:40PM EDT | 143.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| RCL240426C00144000 | 2024-04-23 2:58PM EDT | 144.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| RCL240426C00145000 | 2024-04-23 3:42PM EDT | 145.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| RCL240426C00146000 | 2024-04-23 3:37PM EDT | 146.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| RCL240426C00147000 | 2024-04-23 3:28PM EDT | 147.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| RCL240426C00148000 | 2024-04-23 3:13PM EDT | 148.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| RCL240426C00149000 | 2024-04-23 2:47PM EDT | 149.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| RCL240426C00150000 | 2024-04-23 2:02PM EDT | 150.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| RCL240426C00152500 | 2024-04-23 11:57AM EDT | 152.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 25.00% |
| RCL240426C00155000 | 2024-04-23 9:49AM EDT | 155.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240426C00157500 | 2024-04-22 3:49PM EDT | 157.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| RCL240426C00160000 | 2024-04-16 1:42PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240426C00165000 | 2024-04-23 2:23PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240426C00170000 | 2024-04-05 11:43AM EDT | 170.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240426P00095000 | 2024-04-16 3:48PM EDT | 95.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240426P00100000 | 2024-04-18 3:56PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 50.00% |
| RCL240426P00105000 | 2024-04-23 11:31AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| RCL240426P00106000 | 2024-04-19 3:36PM EDT | 106.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| RCL240426P00107000 | 2024-04-16 1:30PM EDT | 107.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240426P00108000 | 2024-04-19 12:59PM EDT | 108.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240426P00109000 | 2024-04-18 3:41PM EDT | 109.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240426P00110000 | 2024-04-23 3:51PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 852 | 0 | 50.00% |
| RCL240426P00111000 | 2024-04-23 3:49PM EDT | 111.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240426P00112000 | 2024-04-23 10:47AM EDT | 112.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| RCL240426P00113000 | 2024-04-23 12:04PM EDT | 113.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| RCL240426P00114000 | 2024-04-23 12:12PM EDT | 114.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RCL240426P00115000 | 2024-04-23 10:51AM EDT | 115.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| RCL240426P00116000 | 2024-04-23 10:47AM EDT | 116.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240426P00117000 | 2024-04-23 12:10PM EDT | 117.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RCL240426P00118000 | 2024-04-23 3:47PM EDT | 118.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| RCL240426P00119000 | 2024-04-23 11:15AM EDT | 119.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| RCL240426P00120000 | 2024-04-23 3:56PM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 941 | 0 | 25.00% |
| RCL240426P00121000 | 2024-04-23 3:56PM EDT | 121.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240426P00122000 | 2024-04-23 12:56PM EDT | 122.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| RCL240426P00123000 | 2024-04-23 3:40PM EDT | 123.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RCL240426P00124000 | 2024-04-23 3:40PM EDT | 124.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RCL240426P00125000 | 2024-04-23 1:41PM EDT | 125.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| RCL240426P00126000 | 2024-04-23 3:23PM EDT | 126.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| RCL240426P00127000 | 2024-04-23 2:47PM EDT | 127.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| RCL240426P00128000 | 2024-04-23 3:56PM EDT | 128.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| RCL240426P00129000 | 2024-04-23 12:16PM EDT | 129.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RCL240426P00130000 | 2024-04-23 2:47PM EDT | 130.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| RCL240426P00131000 | 2024-04-23 12:00PM EDT | 131.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL240426P00132000 | 2024-04-23 3:57PM EDT | 132.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 12.50% |
| RCL240426P00133000 | 2024-04-23 3:54PM EDT | 133.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| RCL240426P00134000 | 2024-04-23 1:42PM EDT | 134.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RCL240426P00135000 | 2024-04-23 3:51PM EDT | 135.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| RCL240426P00136000 | 2024-04-23 3:56PM EDT | 136.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| RCL240426P00137000 | 2024-04-23 2:02PM EDT | 137.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RCL240426P00138000 | 2024-04-23 3:59PM EDT | 138.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240426P00139000 | 2024-04-22 10:32AM EDT | 139.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240426P00140000 | 2024-04-23 3:43PM EDT | 140.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| RCL240426P00142000 | 2024-04-23 3:58PM EDT | 142.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| RCL240426P00144000 | 2024-04-17 10:51AM EDT | 144.00 | 16.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240426P00145000 | 2024-04-15 10:02AM EDT | 145.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240426P00146000 | 2024-04-15 9:30AM EDT | 146.00 | 15.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240426P00150000 | 2024-03-27 1:21PM EDT | 150.00 | 10.69 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.