Singapore markets close in 5 hours 52 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
164.46-7.62 (-4.43%)
At close: 04:03PM EDT
164.77 +0.31 (+0.19%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:165.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240719C001650002024-07-17 3:59PM EDT2024-07-191.631.411.52-5.59-77.42%10774236.52%
RCL240726C001650002024-07-17 3:59PM EDT2024-07-263.503.303.60-5.88-62.69%4917237.45%
RCL240802C001650002024-07-17 12:34PM EDT2024-08-026.104.606.05-4.53-42.62%381245.92%
RCL240809C001650002024-07-17 1:00PM EDT2024-08-097.356.006.55-2.94-28.57%1432741.33%
RCL240816C001650002024-07-17 1:52PM EDT2024-08-167.266.706.90-4.19-36.59%7293738.05%
RCL240823C001650002024-07-16 2:31PM EDT2024-08-238.006.107.95-4.36-35.28%2539.30%
RCL240830C001650002024-07-15 1:06PM EDT2024-08-309.257.358.500.00-3338.45%
RCL240920C001650002024-07-17 3:58PM EDT2024-09-2010.009.659.90-4.45-30.80%1637036.69%
RCL241018C001650002024-07-17 3:19PM EDT2024-10-1812.3911.8012.00-4.01-24.45%1383637.03%
RCL241220C001650002024-07-16 1:11PM EDT2024-12-2018.2014.8516.75-2.95-13.95%27439.72%
RCL250117C001650002024-07-16 1:10PM EDT2025-01-1723.0017.9518.400.00-1213340.14%
RCL250321C001650002024-07-17 10:16AM EDT2025-03-2123.9221.0021.75-1.98-7.64%57240.91%
RCL250620C001650002024-07-08 1:55PM EDT2025-06-2025.1025.1027.250.00-25543.83%
RCL250718C001650002024-06-05 11:53AM EDT2025-07-1822.6522.2023.250.00-101135.92%
RCL250815C001650002024-04-09 10:10AM EDT2025-08-1515.0516.8517.650.00-310326.31%
RCL251219C001650002024-07-10 1:24PM EDT2025-12-1932.0031.3032.700.00-11042.47%
RCL260116C001650002024-07-09 12:35PM EDT2026-01-1632.5531.8033.900.00-91242.91%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240719P001650002024-07-17 3:59PM EDT2024-07-191.811.771.90+1.59+722.73%39666033.20%
RCL240726P001650002024-07-17 3:25PM EDT2024-07-263.313.403.70+1.21+57.62%649033.18%
RCL240802P001650002024-07-17 11:07AM EDT2024-08-024.705.656.50+1.45+44.62%121345.26%
RCL240809P001650002024-07-17 11:31AM EDT2024-08-095.055.906.85+1.30+34.67%4739.88%
RCL240816P001650002024-07-17 3:28PM EDT2024-08-166.006.406.70+2.18+57.07%11333634.13%
RCL240823P001650002024-07-09 3:03PM EDT2024-08-238.956.808.200.00--137.92%
RCL240830P001650002024-07-17 3:27PM EDT2024-08-307.106.156.60+2.40+51.06%--27.74%
RCL240920P001650002024-07-17 3:39PM EDT2024-09-208.258.608.90+2.19+36.14%610331.13%
RCL241018P001650002024-07-17 12:47PM EDT2024-10-189.8010.1510.40+2.55+35.17%376130.57%
RCL241220P001650002024-07-17 11:11AM EDT2024-12-2012.4013.4014.05+1.24+11.11%13232.14%
RCL250117P001650002024-07-17 10:38AM EDT2025-01-1713.9514.4014.80+1.95+16.25%227731.21%
RCL250321P001650002024-07-10 9:43AM EDT2025-03-2118.2515.9017.750.00-232932.44%
RCL250620P001650002024-07-16 2:30PM EDT2025-06-2017.2519.3520.600.00-611732.29%
RCL250718P001650002024-07-09 2:40PM EDT2025-07-1821.1018.5521.500.00--1032.42%
RCL250815P001650002024-06-05 3:01PM EDT2025-08-1524.6023.5524.700.00--636.00%
RCL251219P001650002024-07-09 12:39PM EDT2025-12-1924.4122.9025.650.00--132.58%
RCL260116P001650002024-07-15 3:13PM EDT2026-01-1624.0023.3025.20+0.80+3.45%11431.17%