UK markets open in 7 hours 34 minutes
NIKKEI 225
26,804.60 -244.87 (-0.91%) HANG SENG
21,996.89 -422.08 (-1.88%) CRUDE OIL
109.63 -0.15 (-0.14%) GOLD FUTURES
1,819.60 +2.10 (+0.12%) DOW
31,029.31 +82.32 (+0.27%) BTC-GBP
16,591.63 -260.35 (-1.54%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Calls
1 July 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.65 | 0.00 | - | 1 | 12 | 20.00 | 0.01 | 0.00 | - | 45 | 968 |
| - | - | - | - | - | 23.50 | 0.02 | 0.00 | - | 30 | 30 |
| 12.20 | -4.95 | -28.86% | 3 | 1 | 24.00 | - | - | - | - | - |
| 17.25 | 0.00 | - | 1 | 1 | 24.50 | 0.02 | +0.01 | +100.00% | 2 | 298 |
| 13.40 | 0.00 | - | 1 | 1 | 25.00 | 0.03 | 0.00 | - | 18 | 95 |
| - | - | - | - | - | 25.50 | 0.02 | -0.05 | -71.43% | 20 | 50 |
| 10.35 | -0.95 | -8.41% | 1 | 5 | 26.00 | 0.03 | +0.02 | +200.00% | 35 | 50 |
| 9.65 | -1.35 | -12.27% | 1 | 1 | 26.50 | - | - | - | - | - |
| 13.10 | 0.00 | - | 3 | 3 | 27.00 | 0.02 | 0.00 | - | 1 | 27 |
| - | - | - | - | - | 27.50 | 0.04 | +0.01 | +33.33% | 30 | 4 |
| - | - | - | - | - | 28.00 | 0.04 | +0.02 | +100.00% | 85 | 13 |
| - | - | - | - | - | 28.50 | 0.05 | 0.00 | - | 2 | 2 |
| 11.90 | 0.00 | - | 1 | 1 | 29.00 | 0.03 | +0.01 | +50.00% | 18 | 33 |
| 11.30 | 0.00 | - | 1 | 1 | 29.50 | 0.03 | -0.01 | -25.00% | 19 | 35 |
| 10.80 | 0.00 | - | 10 | 4 | 30.00 | 0.05 | +0.03 | +150.00% | 45 | 260 |
| 6.70 | 0.00 | - | - | 2 | 30.50 | 0.14 | +0.11 | +366.67% | 114 | 37 |
| 4.75 | -1.15 | -19.49% | 3 | 1 | 31.00 | 0.08 | +0.05 | +166.67% | 123 | 101 |
| 8.95 | 0.00 | - | 2 | 2 | 31.50 | 0.10 | +0.08 | +400.00% | 141 | 30 |
| 4.55 | -4.25 | -48.30% | 2 | 14 | 32.00 | 0.13 | +0.11 | +550.00% | 216 | 212 |
| 4.15 | -0.85 | -17.00% | 1 | 0 | 32.50 | 0.20 | +0.18 | +900.00% | 86 | 1 |
| 3.00 | -4.80 | -61.54% | 6 | 5 | 33.00 | 0.21 | +0.16 | +320.00% | 244 | 423 |
| 8.15 | 0.00 | - | 2 | 0 | 33.50 | 0.28 | +0.10 | +55.56% | 102 | 56 |
| 2.26 | -5.39 | -70.46% | 9 | 9 | 34.00 | 0.44 | +0.37 | +528.57% | 367 | 460 |
| 1.98 | -5.72 | -74.29% | 26 | 1 | 34.50 | 0.52 | +0.47 | +940.00% | 228 | 73 |
| 1.67 | -5.25 | -75.87% | 29 | 267 | 35.00 | 0.70 | +0.59 | +536.36% | 128 | 311 |
| 1.38 | -5.17 | -78.93% | 39 | 189 | 35.50 | 0.97 | +0.80 | +470.59% | 374 | 467 |
| 1.03 | -5.57 | -84.39% | 93 | 214 | 36.00 | 1.17 | +1.01 | +631.25% | 1,515 | 1,473 |
| 0.76 | -4.74 | -86.18% | 122 | 44 | 36.50 | 1.18 | +1.06 | +883.33% | 329 | 180 |
| 0.61 | -3.38 | -84.71% | 305 | 359 | 37.00 | 1.86 | +1.59 | +588.89% | 164 | 359 |
| 0.44 | -2.70 | -85.99% | 452 | 12 | 37.50 | 1.96 | +1.61 | +460.00% | 47 | 768 |
| 0.29 | -3.16 | -91.59% | 241 | 622 | 38.00 | 2.50 | +2.05 | +455.56% | 258 | 134 |
| 0.23 | -2.09 | -90.09% | 594 | 260 | 38.50 | 2.46 | +1.95 | +382.35% | 39 | 125 |
| 0.15 | -1.95 | -92.86% | 109 | 290 | 39.00 | 3.19 | +2.53 | +383.33% | 42 | 358 |
| 0.10 | -1.52 | -93.83% | 12 | 151 | 39.50 | 3.50 | +2.63 | +302.30% | 34 | 667 |
| 0.07 | -1.33 | -95.00% | 905 | 1,045 | 40.00 | 4.13 | +3.02 | +272.07% | 130 | 795 |
| 0.06 | -1.00 | -94.34% | 21 | 325 | 40.50 | 4.30 | +2.91 | +209.35% | 20 | 224 |
| 0.04 | -0.75 | -94.94% | 99 | 1,338 | 41.00 | 5.05 | +3.75 | +288.46% | 42 | 170 |
| 0.05 | -0.65 | -92.86% | 139 | 887 | 41.50 | 5.00 | +3.31 | +195.86% | 31 | 116 |
| 0.03 | -0.44 | -93.62% | 735 | 2,107 | 42.00 | 5.80 | +4.30 | +286.67% | 7 | 98 |
| 0.03 | -0.45 | -93.75% | 40 | 482 | 42.50 | 6.35 | +3.63 | +133.46% | 11 | 58 |
| 0.03 | -0.22 | -88.00% | 127 | 693 | 43.00 | 6.15 | +3.92 | +175.78% | 2 | 27 |
| 0.03 | -0.18 | -85.71% | 44 | 149 | 43.50 | 2.52 | 0.00 | - | 1 | 23 |
| 0.02 | -0.13 | -86.67% | 42 | 415 | 44.00 | 2.83 | 0.00 | - | 8 | 37 |
| 0.03 | -0.09 | -75.00% | 2 | 107 | 44.50 | 8.25 | +4.75 | +135.71% | 5 | 6 |
| 0.02 | -0.08 | -80.00% | 3 | 389 | 45.00 | 4.75 | 0.00 | - | 15 | 63 |
| 0.08 | 0.00 | - | 883 | 455 | 45.50 | 9.40 | -0.55 | -5.53% | 5 | 1 |
| 0.05 | 0.00 | - | 166 | 221 | 46.00 | 9.05 | 0.00 | - | 32 | 27 |
| 0.02 | -0.03 | -60.00% | 11 | 284 | 46.50 | 6.70 | 0.00 | - | 1 | 1 |
| 0.01 | -0.03 | -75.00% | 80 | 95 | 47.00 | 10.98 | +5.53 | +101.47% | 5 | 47 |
| 0.01 | -0.05 | -83.33% | 12 | 263 | 47.50 | 5.50 | 0.00 | - | 1 | 2 |
| 0.02 | -0.01 | -33.33% | 10 | 239 | 48.00 | 11.90 | +5.80 | +95.08% | 2 | 198 |
| 0.01 | -0.05 | -83.33% | 21 | 27 | 48.50 | 8.35 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 135 | 206 | 49.00 | 8.00 | 0.00 | - | 2 | 210 |
| 0.02 | -0.01 | -33.33% | 1 | 50 | 49.50 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 2 | 341 | 50.00 | 13.80 | +4.00 | +40.82% | 22 | 839 |
| 0.01 | 0.00 | - | 2 | 89 | 51.00 | 10.20 | 0.00 | - | 1 | 18 |
| 0.01 | 0.00 | - | 8 | 173 | 52.00 | 11.16 | 0.00 | - | 2 | 8 |
| 0.02 | 0.00 | - | 4 | 5,152 | 53.00 | 16.51 | 0.00 | - | 1 | 8 |
| 0.02 | 0.00 | - | 57 | 125 | 54.00 | 18.55 | 0.00 | - | 1 | 18 |
| 0.02 | 0.00 | - | 100 | 211 | 55.00 | 14.70 | 0.00 | - | 2 | 19 |
| 0.01 | 0.00 | - | 48 | 120 | 56.00 | 10.14 | 0.00 | - | 1 | 63 |
| 0.06 | 0.00 | - | 6 | 27 | 57.00 | 20.90 | +4.78 | +29.65% | 1 | 8 |
| 0.01 | 0.00 | - | 3 | 112 | 58.00 | 17.55 | 0.00 | - | 3 | 16 |
| 0.01 | 0.00 | - | 1 | 17 | 59.00 | 23.15 | -0.10 | -0.43% | 1 | 7 |
| 0.02 | 0.00 | - | 6 | 48 | 60.00 | 23.94 | +4.31 | +21.96% | 3 | 18 |
| 0.06 | 0.00 | - | 11 | 31 | 61.00 | 5.40 | 0.00 | - | - | 0 |
| 2.18 | 0.00 | - | 1 | 31 | 62.00 | 6.50 | 0.00 | - | 7 | 29 |
| 0.08 | 0.00 | - | 1 | 53 | 63.00 | 7.15 | 0.00 | - | 1 | 11 |
| 0.02 | 0.00 | - | 50 | 66 | 64.00 | 26.80 | 0.00 | - | 1 | 6 |
| 0.02 | 0.00 | - | 83 | 879 | 65.00 | 9.05 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 350 | 353 | 66.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 75 | 88 | 67.00 | 29.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 459 | 70.00 | 33.70 | +20.07 | +147.25% | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 253 | 71.00 | 35.03 | +1.36 | +4.04% | 1 | 2 |
| 0.02 | 0.00 | - | 4 | 228 | 72.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 276 | 73.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 307 | 74.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 281 | 75.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 399 | 80.00 | 23.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 199 | 85.00 | 48.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 21 | 374 | 90.00 | 38.67 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
