Singapore markets close in 5 hours 40 minutes
Straits Times Index
3,309.04 +12.15 (+0.37%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,426.47 +219.34 (+1.20%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,973.80 +2,609.60 (+4.55%) CMC Crypto 200
1,283.61 +12.87 (+1.01%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00100000 | 2024-04-12 9:55AM EDT | 2024-05-10 | 29.89 | 36.05 | 39.50 | 0.00 | - | 1 | 1 | 125.98% |
| RCL240517C00100000 | 2024-03-26 1:08PM EDT | 2024-05-17 | 38.15 | 36.65 | 39.75 | 0.00 | - | 2 | 3 | 107.47% |
| RCL240621C00100000 | 2024-05-02 3:01PM EDT | 2024-06-21 | 38.75 | 37.40 | 39.45 | -3.56 | -8.41% | 10 | 291 | 62.40% |
| RCL240920C00100000 | 2024-04-22 2:46PM EDT | 2024-09-20 | 37.45 | 40.00 | 40.80 | 0.00 | - | 4 | 21 | 50.76% |
| RCL241018C00100000 | 2024-04-25 1:13PM EDT | 2024-10-18 | 41.50 | 40.05 | 42.65 | 0.00 | - | 1 | 103 | 51.15% |
| RCL241220C00100000 | 2024-04-25 12:04PM EDT | 2024-12-20 | 45.55 | 42.25 | 44.45 | 0.00 | - | - | 1 | 51.42% |
| RCL250117C00100000 | 2024-04-25 1:13PM EDT | 2025-01-17 | 44.45 | 42.85 | 45.50 | +0.25 | +0.57% | 1 | 1,622 | 51.41% |
| RCL250620C00100000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 50.75 | 47.30 | 49.30 | 0.00 | - | 2 | 41 | 51.29% |
| RCL250718C00100000 | 2024-04-29 3:00PM EDT | 2025-07-18 | 53.65 | 46.50 | 49.20 | 0.00 | - | 3 | 4 | 51.78% |
| RCL250815C00100000 | 2023-10-13 2:38PM EDT | 2025-08-15 | 17.17 | 20.90 | 22.75 | 0.00 | - | 3 | 6 | 0.00% |
| RCL251219C00100000 | 2024-04-25 1:33PM EDT | 2025-12-19 | 52.80 | 51.75 | 53.00 | 0.00 | - | 2 | 61 | 50.96% |
| RCL260116C00100000 | 2024-04-29 2:47PM EDT | 2026-01-16 | 58.26 | 50.70 | 53.40 | 0.00 | - | 2 | 74 | 51.79% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00100000 | 2024-04-22 3:18PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.53 | 0.00 | - | 20 | 37 | 330.86% |
| RCL240510P00100000 | 2024-04-25 9:30AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 14 | 94.53% |
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 0.57 | 0.00 | 0.23 | 0.00 | - | 4 | 87 | 74.61% |
| RCL240524P00100000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RCL240531P00100000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 0.55 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 65.48% |
| RCL240621P00100000 | 2024-05-02 10:06AM EDT | 2024-06-21 | 0.23 | 0.04 | 0.30 | +0.07 | +43.75% | 8 | 1,891 | 47.85% |
| RCL240920P00100000 | 2024-05-01 10:51AM EDT | 2024-09-20 | 1.22 | 1.06 | 1.19 | -0.14 | -10.29% | 25 | 197 | 38.43% |
| RCL241018P00100000 | 2024-04-26 2:49PM EDT | 2024-10-18 | 1.44 | 1.45 | 1.59 | 0.00 | - | 1 | 396 | 37.96% |
| RCL241220P00100000 | 2024-05-02 1:57PM EDT | 2024-12-20 | 2.60 | 2.57 | 2.80 | -0.35 | -11.86% | 4 | 43 | 38.58% |
| RCL250117P00100000 | 2024-04-30 1:11PM EDT | 2025-01-17 | 2.75 | 2.96 | 3.10 | 0.00 | - | 3 | 788 | 37.73% |
| RCL250620P00100000 | 2024-05-01 11:12AM EDT | 2025-06-20 | 5.85 | 5.30 | 6.80 | 0.00 | - | 11 | 420 | 40.78% |
| RCL250718P00100000 | 2024-04-10 11:56AM EDT | 2025-07-18 | 7.25 | 5.65 | 6.00 | 0.00 | - | 1 | 4 | 37.36% |
| RCL250815P00100000 | 2024-04-26 1:34PM EDT | 2025-08-15 | 6.25 | 5.50 | 6.45 | 0.00 | - | 1 | 6 | 37.38% |
| RCL251219P00100000 | 2024-03-26 2:47PM EDT | 2025-12-19 | 8.65 | 7.80 | 8.45 | 0.00 | - | 1 | 41 | 37.60% |
| RCL260116P00100000 | 2024-04-25 1:20PM EDT | 2026-01-16 | 8.52 | 7.90 | 8.40 | 0.00 | - | 4 | 1,271 | 36.64% |
© 2024 Yahoo. All rights reserved.