![Royal Caribbean Group](/common/images/company/NY_RCL.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
142.00 | 9.90 | 13.15 | 10.85 | 11.525 | -16.65 | -60.55 % | 1 | 2 | 09:51:28 |
143.00 | 9.65 | 11.25 | 17.70 | 10.45 | 0.00 | 0.00 % | 0 | 1 | - |
144.00 | 8.75 | 10.20 | 10.17 | 9.475 | -4.93 | -32.65 % | 2 | 2 | 12:09:30 |
145.00 | 6.50 | 10.85 | 9.42 | 8.675 | 1.82 | 23.95 % | 5 | 13 | 12:12:03 |
146.00 | 6.00 | 9.85 | 0.00 | 7.925 | 0.00 | 0.00 % | 0 | 0 | - |
147.00 | 5.90 | 8.45 | 25.45 | 7.175 | 0.00 | 0.00 % | 0 | 4 | - |
148.00 | 5.00 | 6.50 | 11.60 | 5.75 | 0.00 | 0.00 % | 0 | 3 | - |
149.00 | 3.10 | 6.65 | 4.90 | 4.875 | -15.74 | -76.26 % | 2 | 3 | 10:23:55 |
150.00 | 2.82 | 4.80 | 3.34 | 3.81 | 0.04 | 1.21 % | 12 | 75 | 15:52:38 |
152.50 | 0.67 | 2.17 | 0.79 | 1.42 | -0.81 | -50.63 % | 102 | 58 | 15:41:43 |
155.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.69 | -98.57 % | 275 | 366 | 15:32:37 |
157.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.32 | -96.97 % | 168 | 557 | 15:33:55 |
160.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.21 | -95.45 % | 755 | 1,299 | 15:16:40 |
162.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00 % | 8 | 514 | 15:58:48 |
165.00 | 0.01 | 0.01 | 0.02 | 0.01 | -0.03 | -60.00 % | 34 | 1,780 | 14:13:54 |
167.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.06 | -85.71 % | 156 | 411 | 15:25:15 |
170.00 | 0.01 | 0.01 | 0.02 | 0.01 | -0.01 | -33.33 % | 25 | 1,402 | 10:07:37 |
172.50 | 0.01 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00 % | 16 | 387 | 15:04:42 |
175.00 | 0.01 | 0.04 | 0.02 | 0.025 | -0.01 | -33.33 % | 5 | 308 | 15:04:42 |
177.50 | 0.01 | 0.07 | 0.03 | 0.04 | 0.02 | 200.00 % | 11 | 109 | 15:05:11 |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
142.00 | 0.01 | 0.90 | 0.01 | 0.455 | -0.23 | -95.83 % | 99 | 52 | 10:31:02 |
143.00 | 0.01 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00 % | 122 | 669 | 14:41:37 |
144.00 | 0.01 | 1.22 | 0.06 | 0.615 | 0.00 | 0.00 % | 0 | 25 | - |
145.00 | 0.01 | 0.25 | 0.01 | 0.13 | -0.13 | -92.86 % | 2 | 296 | 15:12:47 |
146.00 | 0.01 | 1.21 | 0.01 | 0.61 | -0.09 | -90.00 % | 30 | 52 | 15:13:28 |
147.00 | 0.01 | 0.51 | 0.01 | 0.26 | -0.11 | -91.67 % | 75 | 90 | 15:27:40 |
148.00 | 0.01 | 0.63 | 0.01 | 0.32 | -0.28 | -96.55 % | 43 | 397 | 14:34:51 |
149.00 | 0.01 | 0.78 | 0.12 | 0.395 | -0.43 | -78.18 % | 37 | 99 | 15:46:15 |
150.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.93 | -98.94 % | 651 | 262 | 15:34:39 |
152.50 | 0.06 | 0.06 | 0.06 | 0.06 | -1.84 | -96.84 % | 815 | 983 | 15:55:59 |
155.00 | 0.79 | 2.71 | 1.63 | 1.75 | -1.57 | -49.06 % | 293 | 571 | 15:57:31 |
157.50 | 2.82 | 6.00 | 3.93 | 4.41 | -1.42 | -26.54 % | 16 | 344 | 15:53:12 |
160.00 | 4.90 | 6.75 | 6.50 | 5.825 | -1.25 | -16.13 % | 43 | 266 | 15:48:20 |
162.50 | 8.15 | 9.55 | 8.85 | 8.85 | -1.15 | -11.50 % | 33 | 176 | 15:14:18 |
165.00 | 10.75 | 11.90 | 11.50 | 11.325 | -0.19 | -1.63 % | 21 | 70 | 15:48:02 |
167.50 | 12.40 | 14.65 | 13.97 | 13.525 | -1.20 | -7.91 % | 20 | 13 | 15:51:23 |
170.00 | 15.80 | 17.50 | 16.50 | 16.65 | -0.50 | -2.94 % | 72 | 168 | 15:58:51 |
172.50 | 17.05 | 19.60 | 16.90 | 18.325 | 0.00 | 0.00 % | 0 | 5 | - |
175.00 | 20.50 | 22.20 | 19.00 | 21.35 | 0.00 | 0.00 % | 0 | 6 | - |
177.50 | 22.50 | 24.75 | 0.00 | 23.625 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.