Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.29+4.10 (+2.50%)
At close: 04:00PM EDT
168.40 +0.11 (+0.07%)
After hours: 08:00PM EDT
In the money
Show:ListStraddle
Strike:135.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240726C001350002024-07-15 3:39PM EDT2024-07-2630.8131.4035.250.00-1265.63%
RCL240802C001350002024-07-10 1:08PM EDT2024-08-0229.2332.2034.150.00-3280.18%
RCL240809C001350002024-07-08 10:39AM EDT2024-08-0928.2532.0535.650.00-61359.28%
RCL240816C001350002024-07-19 10:01AM EDT2024-08-1634.5032.6536.25+0.13+0.38%41861.18%
RCL240830C001350002024-07-15 1:06PM EDT2024-08-3032.5732.6036.650.00-3351.90%
RCL240920C001350002024-07-19 1:18PM EDT2024-09-2034.6535.0536.20+0.05+0.14%197050.16%
RCL241018C001350002024-07-16 3:49PM EDT2024-10-1836.5035.1537.80-3.24-8.15%111653.04%
RCL241220C001350002024-07-08 2:55PM EDT2024-12-2034.0038.6040.300.00-162149.37%
RCL250117C001350002024-07-16 3:04PM EDT2025-01-1744.4840.0041.450.00-821348.83%
RCL250321C001350002024-07-15 10:57AM EDT2025-03-2141.5042.6544.600.00-511249.82%
RCL250620C001350002024-07-16 1:03PM EDT2025-06-2049.7245.8047.000.00-110347.39%
RCL250718C001350002024-02-09 3:21PM EDT2025-07-1816.8021.5522.450.00--40.00%
RCL250815C001350002024-02-12 10:30AM EDT2025-08-1516.5526.4527.050.00-130.00%
RCL251219C001350002024-04-26 12:42PM EDT2025-12-1933.9537.1038.900.00-11524.34%
RCL260116C001350002024-07-05 2:15PM EDT2026-01-1644.5052.6054.350.00-321848.49%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240726P001350002024-07-11 11:15AM EDT2024-07-260.330.001.550.00-1036110.64%
RCL240802P001350002024-07-01 1:52PM EDT2024-08-021.000.080.760.00-11868.36%
RCL240809P001350002024-07-17 10:32AM EDT2024-08-090.380.080.810.00-21356.49%
RCL240816P001350002024-07-19 9:49AM EDT2024-08-160.280.110.42-0.09-24.32%3142048.34%
RCL240823P001350002024-07-15 9:30AM EDT2024-08-230.540.130.530.00-11045.41%
RCL240830P001350002024-07-19 1:12PM EDT2024-08-300.520.250.80-0.36-40.91%2245.51%
RCL240920P001350002024-07-18 12:45PM EDT2024-09-200.900.861.00-0.36-28.57%81,56139.26%
RCL241018P001350002024-07-19 1:16PM EDT2024-10-181.931.461.69+0.11+6.04%124537.74%
RCL241220P001350002024-07-18 3:42PM EDT2024-12-203.753.303.450.00-112236.77%
RCL250117P001350002024-07-18 2:51PM EDT2025-01-174.704.054.200.00-201,18936.46%
RCL250321P001350002024-07-15 9:42AM EDT2025-03-216.405.455.850.00-27236.08%
RCL250620P001350002024-07-16 3:21PM EDT2025-06-208.057.308.10+0.85+11.81%232635.83%
RCL250718P001350002024-07-15 10:12AM EDT2025-07-188.856.908.650.00-81635.56%
RCL250815P001350002024-07-16 11:35AM EDT2025-08-158.597.659.400.00-1635.74%
RCL251219P001350002024-06-24 3:48PM EDT2025-12-1913.459.0512.250.00-23135.83%
RCL260116P001350002024-07-19 2:40PM EDT2026-01-1611.8511.3012.00+0.15+1.28%21534.50%