Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,831.23 +1,474.91 (+2.19%) CMC Crypto 200
1,389.80 +59.20 (+4.45%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00165000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 0.15 | 0.15 | 0.17 | -0.19 | -55.88% | 3,904 | 126 | 32.62% |
| RCL240809C00165000 | 2024-07-26 12:32PM EDT | 2024-08-09 | 0.61 | 0.45 | 0.65 | -0.85 | -58.22% | 8 | 174 | 32.40% |
| RCL240816C00165000 | 2024-07-26 3:52PM EDT | 2024-08-16 | 0.89 | 0.87 | 1.11 | -0.27 | -23.28% | 284 | 919 | 31.62% |
| RCL240823C00165000 | 2024-07-26 3:04PM EDT | 2024-08-23 | 1.54 | 1.46 | 1.74 | -0.21 | -12.00% | 8 | 78 | 32.61% |
| RCL240830C00165000 | 2024-07-25 1:50PM EDT | 2024-08-30 | 2.75 | 1.96 | 2.48 | 0.00 | - | 26 | 29 | 34.09% |
| RCL240920C00165000 | 2024-07-26 2:39PM EDT | 2024-09-20 | 3.49 | 2.92 | 3.75 | -0.83 | -19.21% | 30 | 511 | 33.13% |
| RCL241018C00165000 | 2024-07-26 10:34AM EDT | 2024-10-18 | 5.55 | 5.35 | 5.60 | -1.05 | -15.91% | 14 | 917 | 33.92% |
| RCL241220C00165000 | 2024-07-26 11:13AM EDT | 2024-12-20 | 9.98 | 9.60 | 10.00 | -1.03 | -9.36% | 14 | 78 | 37.38% |
| RCL250117C00165000 | 2024-07-25 3:56PM EDT | 2025-01-17 | 10.75 | 10.45 | 11.60 | 0.00 | - | 5 | 135 | 38.07% |
| RCL250321C00165000 | 2024-07-17 10:16AM EDT | 2025-03-21 | 14.00 | 13.75 | 15.55 | -9.92 | -41.47% | 1 | 76 | 40.67% |
| RCL250620C00165000 | 2024-07-25 2:56PM EDT | 2025-06-20 | 19.10 | 17.85 | 20.00 | 0.00 | - | 6 | 57 | 42.24% |
| RCL250718C00165000 | 2024-07-18 3:45PM EDT | 2025-07-18 | 26.50 | 18.70 | 20.75 | 0.00 | - | 1 | 11 | 41.79% |
| RCL250815C00165000 | 2024-07-18 11:22AM EDT | 2025-08-15 | 27.45 | 19.70 | 21.25 | 0.00 | - | 100 | 100 | 41.04% |
| RCL251219C00165000 | 2024-07-10 1:24PM EDT | 2025-12-19 | 32.00 | 23.15 | 25.00 | 0.00 | - | 1 | 10 | 40.80% |
| RCL260116C00165000 | 2024-07-25 1:35PM EDT | 2026-01-16 | 25.87 | 23.30 | 26.35 | 0.00 | - | 1 | 11 | 41.55% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00165000 | 2024-07-25 3:42PM EDT | 2024-08-02 | 10.40 | 10.55 | 12.05 | -0.88 | -7.80% | 1 | 97 | 44.97% |
| RCL240809P00165000 | 2024-07-25 11:19AM EDT | 2024-08-09 | 7.16 | 11.30 | 13.85 | 0.00 | - | 3 | 55 | 53.20% |
| RCL240816P00165000 | 2024-07-26 3:20PM EDT | 2024-08-16 | 11.81 | 11.70 | 12.70 | +1.99 | +20.26% | 263 | 748 | 33.13% |
| RCL240823P00165000 | 2024-07-26 12:31PM EDT | 2024-08-23 | 12.50 | 10.95 | 13.70 | -0.50 | -3.85% | 11 | 39 | 36.54% |
| RCL240830P00165000 | 2024-07-18 3:03PM EDT | 2024-08-30 | 7.95 | 11.40 | 14.10 | 0.00 | - | 3 | 4 | 35.25% |
| RCL240920P00165000 | 2024-07-25 11:01AM EDT | 2024-09-20 | 11.00 | 12.50 | 14.85 | 0.00 | - | 5 | 125 | 31.53% |
| RCL241018P00165000 | 2024-07-26 12:26PM EDT | 2024-10-18 | 15.15 | 14.50 | 16.10 | -0.13 | -0.85% | 2 | 66 | 30.49% |
| RCL241220P00165000 | 2024-07-26 2:08PM EDT | 2024-12-20 | 18.82 | 18.45 | 18.80 | -0.29 | -1.52% | 13 | 587 | 30.42% |
| RCL250117P00165000 | 2024-07-25 3:35PM EDT | 2025-01-17 | 19.25 | 19.25 | 20.65 | 0.00 | - | 26 | 282 | 32.37% |
| RCL250321P00165000 | 2024-07-24 2:17PM EDT | 2025-03-21 | 16.60 | 21.20 | 22.05 | 0.00 | - | 1 | 329 | 30.65% |
| RCL250620P00165000 | 2024-07-26 1:23PM EDT | 2025-06-20 | 24.35 | 23.40 | 24.60 | +5.70 | +30.56% | 4 | 121 | 30.49% |
| RCL250718P00165000 | 2024-07-26 11:40AM EDT | 2025-07-18 | 24.75 | 23.85 | 25.20 | +3.65 | +17.30% | 1 | 10 | 30.27% |
| RCL250815P00165000 | 2024-06-05 3:01PM EDT | 2025-08-15 | 24.60 | 23.55 | 24.70 | 0.00 | - | - | 6 | 28.35% |
| RCL251219P00165000 | 2024-07-24 2:17PM EDT | 2025-12-19 | 22.97 | 25.85 | 28.45 | 0.00 | - | 1 | 8 | 29.80% |
| RCL260116P00165000 | 2024-07-25 1:15PM EDT | 2026-01-16 | 27.40 | 27.25 | 29.85 | 0.00 | - | 2 | 21 | 30.90% |
© 2024 Yahoo. All rights reserved.