Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.12+0.91 (+0.61%)
At close: 04:00PM EDT
150.80 -0.32 (-0.21%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240628C001150002024-06-21 9:48AM EDT2024-06-2834.0534.0538.00-0.05-0.15%323170.02%
RCL240705C001150002024-06-13 1:38PM EDT2024-07-0539.5034.2538.300.00-11469.92%
RCL240719C001150002024-06-20 1:52PM EDT2024-07-1935.3035.1538.500.00-11465.82%
RCL240816C001150002024-06-12 3:32PM EDT2024-08-1636.2936.9538.95-7.22-16.59%11759.62%
RCL240920C001150002024-06-21 3:30PM EDT2024-09-2037.6637.1039.80+6.14+19.48%44550.38%
RCL241018C001150002024-06-18 2:51PM EDT2024-10-1839.6038.4540.600.00-520350.11%
RCL241220C001150002024-05-22 3:49PM EDT2024-12-2038.1041.2042.750.00-375350.16%
RCL250117C001150002024-06-17 12:13PM EDT2025-01-1738.2541.4043.400.00-350951.46%
RCL250620C001150002024-06-05 10:45AM EDT2025-06-2052.1745.8047.550.00-812848.92%
RCL250718C001150002024-05-16 12:09PM EDT2025-07-1841.2545.1546.400.00-2644.58%
RCL250815C001150002024-05-23 2:00PM EDT2025-08-1545.8048.5050.300.00-122251.33%
RCL251219C001150002024-06-21 9:45AM EDT2025-12-1950.3051.5053.20-5.95-10.58%117650.27%
RCL260116C001150002024-06-07 10:14AM EDT2026-01-1655.9950.5053.100.00-12148.85%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240628P001150002024-05-29 11:08AM EDT2024-06-280.150.001.270.00--8128.61%
RCL240705P001150002024-05-29 10:48AM EDT2024-07-050.610.001.510.00--694.53%
RCL240719P001150002024-06-20 12:19PM EDT2024-07-190.170.050.300.00-44650.39%
RCL240816P001150002024-06-14 12:47PM EDT2024-08-160.780.270.810.00-23548.07%
RCL240920P001150002024-06-20 12:22PM EDT2024-09-201.000.661.040.00-420640.06%
RCL241018P001150002024-06-20 3:24PM EDT2024-10-181.381.101.250.00-232236.76%
RCL241220P001150002024-06-21 2:49PM EDT2024-12-202.572.142.51+0.54+26.60%110436.51%
RCL250117P001150002024-06-18 12:28PM EDT2025-01-173.082.763.150.00-22,02336.71%
RCL250321P001150002024-06-14 3:54PM EDT2025-03-214.473.854.300.00-15336.12%
RCL250620P001150002024-06-05 2:32PM EDT2025-06-205.055.356.050.00-453235.99%
RCL250718P001150002024-06-11 11:27AM EDT2025-07-185.554.906.400.00-13535.55%
RCL250815P001150002024-06-06 2:27PM EDT2025-08-156.405.757.550.00-516037.02%
RCL251219P001150002023-12-18 4:45PM EDT2025-12-1917.9517.5018.000.00-522951.51%
RCL260116P001150002024-06-03 3:46PM EDT2026-01-169.056.509.250.00-16434.94%