Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.50-6.78 (-4.37%)
At close: 04:00PM EDT
148.35 -0.15 (-0.10%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:125.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621C001250002024-06-14 3:33PM EDT2024-06-2123.3823.3024.50-6.45-21.62%31,19486.91%
RCL240628C001250002024-06-14 2:52PM EDT2024-06-2823.6523.2524.80-2.13-8.26%691062.79%
RCL240705C001250002024-06-03 9:48AM EDT2024-07-0526.0023.2526.050.00-1162.21%
RCL240719C001250002024-06-12 10:08AM EDT2024-07-1932.1524.3525.100.00-23852.81%
RCL240816C001250002024-06-13 10:23AM EDT2024-08-1625.5725.9026.90-6.63-20.59%103551.53%
RCL240920C001250002024-06-14 2:07PM EDT2024-09-2027.1026.8527.95-6.60-19.58%331046.24%
RCL241018C001250002024-06-11 12:39PM EDT2024-10-1833.5827.6529.100.00-18945.34%
RCL241220C001250002024-06-12 3:58PM EDT2024-12-2038.9030.8531.900.00-41245.58%
RCL250117C001250002024-06-14 2:08PM EDT2025-01-1731.9832.4033.40-6.77-17.47%571946.65%
RCL250620C001250002024-06-13 12:48PM EDT2025-06-2041.5537.6038.600.00-28846.25%
RCL250718C001250002024-03-13 10:07AM EDT2025-07-1830.2426.1527.550.00-1521.88%
RCL250815C001250002024-05-06 2:52PM EDT2025-08-1537.6045.6048.050.00-13958.40%
RCL251219C001250002024-06-04 2:16PM EDT2025-12-1948.4242.6044.100.00-12546.86%
RCL260116C001250002024-06-06 12:57PM EDT2026-01-1648.2043.9544.700.00-16546.66%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240621P001250002024-06-14 1:10PM EDT2024-06-210.100.010.19+0.07+233.33%21,34967.19%
RCL240628P001250002024-06-14 10:30AM EDT2024-06-280.200.040.200.00-17351.37%
RCL240705P001250002024-05-30 11:20AM EDT2024-07-050.410.110.450.00-5648.88%
RCL240712P001250002024-06-13 10:45AM EDT2024-07-120.380.170.380.00-4440.53%
RCL240719P001250002024-06-14 3:55PM EDT2024-07-190.480.460.51+0.19+65.52%3966638.57%
RCL240816P001250002024-06-14 11:35AM EDT2024-08-161.771.161.77+1.06+149.30%1840.44%
RCL240920P001250002024-06-14 12:02PM EDT2024-09-202.722.212.38+1.20+78.95%347535.87%
RCL241018P001250002024-06-14 3:48PM EDT2024-10-183.002.923.10+1.15+62.16%16438134.96%
RCL241220P001250002024-06-13 11:14AM EDT2024-12-203.604.705.000.00-124435.05%
RCL250117P001250002024-06-14 10:12AM EDT2025-01-175.715.305.60+1.51+35.95%121,22734.51%
RCL250321P001250002024-06-10 1:04PM EDT2025-03-215.506.257.150.00-13034.33%
RCL250620P001250002024-06-04 11:08AM EDT2025-06-208.038.109.200.00-106934.20%
RCL250718P001250002024-06-04 10:07AM EDT2025-07-188.309.009.650.00-121733.88%
RCL250815P001250002024-06-05 12:36PM EDT2025-08-158.509.6510.350.00-21634.11%
RCL251219P001250002024-05-29 1:47PM EDT2025-12-1912.2511.4012.650.00-1533.83%
RCL260116P001250002024-06-12 11:03AM EDT2026-01-1610.7311.4012.800.00-97933.25%