Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,862.71 -12.90 (-0.02%) CMC Crypto 200
1,329.08 +52.10 (+4.08%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00130000 | 2024-05-03 2:56PM EDT | 2024-05-10 | 8.90 | 8.30 | 9.40 | +1.00 | +12.66% | 14 | 28 | 58.84% |
| RCL240517C00130000 | 2024-05-03 11:29AM EDT | 2024-05-17 | 9.70 | 8.40 | 10.00 | +1.20 | +14.12% | 6 | 1,840 | 47.80% |
| RCL240524C00130000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 11.50 | 8.80 | 10.80 | 0.00 | - | 3 | 11 | 46.29% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 9.05 | 10.05 | 11.20 | 0.00 | - | 2 | 8 | 43.03% |
| RCL240621C00130000 | 2024-05-03 12:44PM EDT | 2024-06-21 | 12.40 | 11.70 | 12.45 | -0.40 | -3.13% | 7 | 1,799 | 39.49% |
| RCL240920C00130000 | 2024-05-01 10:13AM EDT | 2024-09-20 | 16.05 | 16.70 | 18.75 | 0.00 | - | 3 | 148 | 43.36% |
| RCL241018C00130000 | 2024-04-26 1:29PM EDT | 2024-10-18 | 21.08 | 19.05 | 20.15 | 0.00 | - | 30 | 76 | 43.56% |
| RCL241220C00130000 | 2024-04-19 12:03PM EDT | 2024-12-20 | 17.60 | 21.85 | 22.65 | 0.00 | - | 1 | 1 | 43.19% |
| RCL250117C00130000 | 2024-04-26 3:53PM EDT | 2025-01-17 | 25.81 | 23.05 | 24.70 | 0.00 | - | 3 | 352 | 45.48% |
| RCL250620C00130000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 32.50 | 27.00 | 31.45 | 0.00 | - | 1 | 221 | 48.29% |
| RCL250718C00130000 | 2024-02-08 4:24PM EDT | 2025-07-18 | 21.40 | 23.90 | 24.75 | 0.00 | - | - | 1 | 34.91% |
| RCL250815C00130000 | 2024-03-04 11:15AM EDT | 2025-08-15 | 24.60 | 32.10 | 34.20 | 0.00 | - | 1 | 5 | 50.05% |
| RCL251219C00130000 | 2024-04-12 10:13AM EDT | 2025-12-19 | 28.70 | 34.40 | 35.30 | 0.00 | - | 10 | 70 | 46.11% |
| RCL260116C00130000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 35.71 | 35.20 | 36.00 | +4.40 | +14.05% | 5 | 52 | 46.12% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00130000 | 2024-05-03 2:27PM EDT | 2024-05-10 | 0.23 | 0.20 | 0.25 | -0.20 | -46.51% | 59 | 112 | 35.45% |
| RCL240517P00130000 | 2024-05-03 3:19PM EDT | 2024-05-17 | 0.65 | 0.66 | 0.72 | -0.45 | -40.91% | 49 | 739 | 33.03% |
| RCL240524P00130000 | 2024-05-02 1:01PM EDT | 2024-05-24 | 1.81 | 1.16 | 1.47 | 0.00 | - | 2 | 10 | 35.25% |
| RCL240531P00130000 | 2024-05-02 10:44AM EDT | 2024-05-31 | 2.24 | 1.47 | 2.69 | 0.00 | - | 8 | 33 | 40.65% |
| RCL240607P00130000 | 2024-05-03 11:52AM EDT | 2024-06-07 | 1.88 | 1.94 | 2.09 | -0.06 | -3.09% | 1 | 3 | 31.84% |
| RCL240621P00130000 | 2024-05-03 3:34PM EDT | 2024-06-21 | 2.69 | 2.76 | 2.88 | -0.33 | -10.93% | 528 | 2,194 | 31.63% |
| RCL240920P00130000 | 2024-05-03 3:39PM EDT | 2024-09-20 | 6.87 | 7.00 | 7.15 | -0.42 | -5.76% | 19 | 287 | 32.67% |
| RCL241018P00130000 | 2024-05-03 11:19AM EDT | 2024-10-18 | 7.95 | 7.90 | 9.00 | -0.67 | -7.77% | 1 | 360 | 35.15% |
| RCL241220P00130000 | 2024-05-01 9:51AM EDT | 2024-12-20 | 11.50 | 10.05 | 11.10 | 0.00 | - | 1 | 8 | 35.09% |
| RCL250117P00130000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 10.90 | 10.80 | 11.05 | -1.00 | -8.40% | 1 | 1,776 | 33.01% |
| RCL250620P00130000 | 2024-04-03 11:48AM EDT | 2025-06-20 | 15.65 | 13.65 | 14.70 | 0.00 | - | 4 | 100 | 32.76% |
| RCL250718P00130000 | 2024-02-29 1:56PM EDT | 2025-07-18 | 21.65 | 15.25 | 16.40 | 0.00 | - | 7 | 16 | 34.69% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 2025-08-15 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 35.68% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 2025-12-19 | 19.10 | 17.65 | 18.75 | 0.00 | - | 1 | 26 | 33.42% |
| RCL260116P00130000 | 2024-04-25 3:33PM EDT | 2026-01-16 | 18.35 | 17.00 | 18.45 | 0.00 | - | 18 | 26 | 32.22% |
© 2024 Yahoo. All rights reserved.