Singapore markets open in 6 hours 59 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
64,254.80 +778.92 (+1.23%) CMC Crypto 200
1,336.79 +59.81 (+4.68%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00125000 | 2024-05-01 10:38AM EDT | 2024-05-10 | 10.26 | 12.95 | 14.40 | 0.00 | - | 1 | 10 | 60.35% |
| RCL240517C00125000 | 2024-05-03 12:49PM EDT | 2024-05-17 | 13.95 | 12.45 | 14.35 | +1.30 | +10.28% | 1 | 367 | 53.91% |
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 2024-05-24 | 12.75 | 13.65 | 14.85 | 0.00 | - | 3 | 43 | 49.71% |
| RCL240531C00125000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 13.31 | 14.25 | 16.30 | 0.00 | - | 1 | 9 | 56.29% |
| RCL240621C00125000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 16.28 | 15.00 | 16.10 | +0.86 | +5.58% | 20 | 1,280 | 40.89% |
| RCL240920C00125000 | 2024-05-03 3:43PM EDT | 2024-09-20 | 21.50 | 19.30 | 21.85 | +0.76 | +3.66% | 80 | 268 | 44.25% |
| RCL241018C00125000 | 2024-05-02 11:29AM EDT | 2024-10-18 | 22.41 | 20.75 | 23.00 | 0.00 | - | 1 | 94 | 43.85% |
| RCL241220C00125000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 24.95 | 25.25 | 26.60 | 0.00 | - | 3 | 4 | 46.55% |
| RCL250117C00125000 | 2024-04-30 11:18AM EDT | 2025-01-17 | 28.97 | 26.15 | 28.75 | 0.00 | - | 6 | 724 | 49.09% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 44.60% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 35.39% |
| RCL250815C00125000 | 2024-04-15 1:49PM EDT | 2025-08-15 | 27.45 | 32.25 | 34.65 | 0.00 | - | 1 | 38 | 46.90% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 39.55 | 40.35 | 0.00 | - | 2 | 25 | 50.02% |
| RCL260116C00125000 | 2024-04-29 1:21PM EDT | 2026-01-16 | 41.85 | 37.20 | 38.70 | 0.00 | - | 1 | 65 | 46.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00125000 | 2024-05-03 1:21PM EDT | 2024-05-10 | 0.06 | 0.02 | 0.99 | -0.09 | -60.00% | 175 | 41 | 61.72% |
| RCL240517P00125000 | 2024-05-03 3:45PM EDT | 2024-05-17 | 0.23 | 0.21 | 0.27 | -0.21 | -47.73% | 26 | 548 | 35.84% |
| RCL240524P00125000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 0.75 | 0.49 | 0.74 | 0.00 | - | 1 | 29 | 37.74% |
| RCL240531P00125000 | 2024-05-03 1:39PM EDT | 2024-05-31 | 0.74 | 0.70 | 0.97 | -0.44 | -37.29% | 34 | 38 | 35.40% |
| RCL240607P00125000 | 2024-05-03 2:09PM EDT | 2024-06-07 | 1.03 | 0.97 | 1.13 | -0.25 | -19.53% | 4 | 16 | 33.23% |
| RCL240614P00125000 | 2024-05-03 9:43AM EDT | 2024-06-14 | 1.40 | 1.37 | 1.61 | +1.40 | - | 10 | 0 | 34.47% |
| RCL240621P00125000 | 2024-05-03 3:45PM EDT | 2024-06-21 | 1.58 | 1.56 | 1.70 | -0.39 | -19.80% | 539 | 1,339 | 32.54% |
| RCL240920P00125000 | 2024-05-03 10:55AM EDT | 2024-09-20 | 5.25 | 5.25 | 5.50 | -0.83 | -13.65% | 3 | 519 | 33.58% |
| RCL241018P00125000 | 2024-05-03 9:57AM EDT | 2024-10-18 | 5.70 | 6.20 | 7.25 | -0.70 | -10.94% | 16 | 322 | 36.12% |
| RCL241220P00125000 | 2024-05-01 3:40PM EDT | 2024-12-20 | 8.90 | 8.20 | 8.45 | 0.00 | - | 201 | 212 | 33.92% |
| RCL250117P00125000 | 2024-05-01 11:54AM EDT | 2025-01-17 | 9.95 | 7.25 | 9.20 | 0.00 | - | 4 | 1,198 | 33.86% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 2025-06-20 | 15.60 | 11.40 | 12.80 | 0.00 | - | 2 | 58 | 33.68% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 35.53% |
| RCL250815P00125000 | 2024-04-25 3:51PM EDT | 2025-08-15 | 14.00 | 13.40 | 14.05 | 0.00 | - | 1 | 14 | 33.83% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 2025-12-19 | 18.65 | 14.65 | 16.20 | 0.00 | - | 1 | 5 | 33.41% |
| RCL260116P00125000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 16.40 | 15.15 | 16.45 | 0.00 | - | 9 | 86 | 33.04% |
© 2024 Yahoo. All rights reserved.