Singapore markets close in 6 hours 58 minutes
Straits Times Index
3,305.40 +12.47 (+0.38%) Nikkei
38,236.07 -38.03 (-0.10%) Hang Seng
18,402.17 -73.75 (-0.40%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,161.33 +835.21 (+1.32%) CMC Crypto 200
1,334.53 +57.55 (+4.51%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00115000 | 2024-05-02 11:25AM EDT | 2024-05-10 | 23.11 | 23.15 | 24.30 | 0.00 | - | 7 | 93 | 107.91% |
| RCL240517C00115000 | 2024-05-03 12:48PM EDT | 2024-05-17 | 24.03 | 22.25 | 24.15 | +3.93 | +19.55% | 2 | 82 | 81.20% |
| RCL240524C00115000 | 2024-04-26 12:34PM EDT | 2024-05-24 | 25.25 | 23.35 | 24.80 | 0.00 | - | 1 | 4 | 63.09% |
| RCL240531C00115000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 24.62 | 22.85 | 24.60 | +24.62 | - | 55 | 4 | 61.89% |
| RCL240621C00115000 | 2024-05-03 9:55AM EDT | 2024-06-21 | 26.30 | 24.30 | 25.00 | -2.45 | -8.52% | 1 | 1,055 | 49.95% |
| RCL240920C00115000 | 2024-04-15 2:40PM EDT | 2024-09-20 | 21.50 | 27.55 | 29.50 | 0.00 | - | 1 | 40 | 49.10% |
| RCL241018C00115000 | 2024-04-17 3:38PM EDT | 2024-10-18 | 22.85 | 28.75 | 29.90 | 0.00 | - | 1 | 201 | 46.19% |
| RCL250117C00115000 | 2024-04-09 12:41PM EDT | 2025-01-17 | 29.14 | 32.15 | 33.60 | 0.00 | - | 2 | 507 | 47.33% |
| RCL250620C00115000 | 2024-04-15 10:08AM EDT | 2025-06-20 | 33.50 | 38.10 | 38.70 | 0.00 | - | 5 | 129 | 48.08% |
| RCL250718C00115000 | 2024-04-25 9:39AM EDT | 2025-07-18 | 39.95 | 37.60 | 39.60 | 0.00 | - | 2 | 7 | 48.32% |
| RCL250815C00115000 | 2024-02-12 10:40AM EDT | 2025-08-15 | 27.85 | 36.95 | 37.70 | 0.00 | - | 12 | 23 | 43.16% |
| RCL251219C00115000 | 2024-05-01 10:39AM EDT | 2025-12-19 | 40.90 | 43.00 | 43.80 | 0.00 | - | 2 | 177 | 48.76% |
| RCL260116C00115000 | 2024-03-08 2:53PM EDT | 2026-01-16 | 35.92 | 42.55 | 43.40 | 0.00 | - | 3 | 21 | 46.98% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00115000 | 2024-05-03 1:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 16 | 169 | 60.94% |
| RCL240517P00115000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.07 | 0.02 | 0.12 | +0.01 | +16.67% | 11 | 898 | 52.34% |
| RCL240524P00115000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 0.27 | 0.05 | 1.38 | 0.00 | - | 8 | 14 | 60.01% |
| RCL240531P00115000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 0.43 | 0.05 | 0.20 | 0.00 | - | 6 | 8 | 38.87% |
| RCL240607P00115000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.38 | 0.06 | 1.57 | +0.38 | - | - | 4 | 57.10% |
| RCL240621P00115000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.49 | 0.49 | 1.56 | -0.13 | -20.97% | 4,072 | 7,389 | 47.75% |
| RCL240920P00115000 | 2024-05-02 3:38PM EDT | 2024-09-20 | 3.05 | 2.43 | 2.96 | 0.00 | - | 1 | 209 | 35.05% |
| RCL241018P00115000 | 2024-04-30 1:24PM EDT | 2024-10-18 | 3.55 | 3.55 | 4.65 | 0.00 | - | 1 | 210 | 38.73% |
| RCL241220P00115000 | 2024-04-29 12:33PM EDT | 2024-12-20 | 5.10 | 5.25 | 5.50 | 0.00 | - | 2 | 20 | 35.68% |
| RCL250117P00115000 | 2024-05-03 2:09PM EDT | 2025-01-17 | 5.85 | 5.80 | 6.10 | -0.60 | -9.30% | 2 | 1,883 | 35.44% |
| RCL250620P00115000 | 2024-05-03 2:08PM EDT | 2025-06-20 | 9.03 | 8.85 | 9.35 | -0.16 | -1.74% | 1 | 529 | 35.22% |
| RCL250718P00115000 | 2024-04-23 10:42AM EDT | 2025-07-18 | 10.90 | 7.80 | 9.80 | 0.00 | - | 2 | 31 | 35.01% |
| RCL250815P00115000 | 2024-04-15 1:25PM EDT | 2025-08-15 | 13.92 | 10.00 | 10.45 | 0.00 | - | 156 | 160 | 35.25% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 2025-12-19 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 44.36% |
| RCL260116P00115000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 12.70 | 11.15 | 12.80 | 0.00 | - | 2 | 61 | 34.60% |
© 2024 Yahoo. All rights reserved.