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
64,295.59 +5,344.12 (+9.07%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00140000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 1.53 | 0.90 | 1.63 | -0.19 | -11.05% | 331 | 154 | 31.49% |
| RCL240517C00140000 | 2024-05-03 3:33PM EDT | 2024-05-17 | 2.87 | 2.56 | 2.69 | -0.13 | -4.33% | 35 | 925 | 32.32% |
| RCL240524C00140000 | 2024-05-03 10:07AM EDT | 2024-05-24 | 4.41 | 3.40 | 3.60 | +0.16 | +3.76% | 4 | 19 | 33.35% |
| RCL240531C00140000 | 2024-05-03 12:52PM EDT | 2024-05-31 | 4.30 | 3.00 | 4.25 | -0.05 | -1.15% | 5 | 18 | 33.15% |
| RCL240607C00140000 | 2024-05-03 1:14PM EDT | 2024-06-07 | 5.11 | 3.80 | 4.90 | -1.04 | -16.91% | 6 | 2 | 33.47% |
| RCL240621C00140000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 6.35 | 5.85 | 6.00 | +0.05 | +0.79% | 109 | 5,841 | 33.74% |
| RCL240920C00140000 | 2024-05-03 2:43PM EDT | 2024-09-20 | 12.30 | 12.20 | 12.40 | +0.10 | +0.82% | 8 | 280 | 38.72% |
| RCL241018C00140000 | 2024-05-01 1:02PM EDT | 2024-10-18 | 12.75 | 13.40 | 13.85 | 0.00 | - | 5 | 155 | 39.23% |
| RCL241220C00140000 | 2024-04-30 9:43AM EDT | 2024-12-20 | 19.00 | 16.85 | 17.25 | 0.00 | - | 1 | 9 | 41.25% |
| RCL250117C00140000 | 2024-05-03 1:42PM EDT | 2025-01-17 | 19.00 | 18.00 | 18.90 | +1.42 | +8.08% | 1 | 444 | 42.54% |
| RCL250620C00140000 | 2024-04-30 11:13AM EDT | 2025-06-20 | 27.00 | 22.00 | 25.05 | 0.00 | - | 2 | 35 | 44.33% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 43.83% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 2025-08-15 | 22.25 | 26.20 | 26.85 | 0.00 | - | 3 | 16 | 44.55% |
| RCL251219C00140000 | 2024-04-02 9:54AM EDT | 2025-12-19 | 29.51 | 29.35 | 30.15 | 0.00 | - | 1 | 71 | 44.38% |
| RCL260116C00140000 | 2024-04-30 11:18AM EDT | 2026-01-16 | 32.97 | 28.00 | 31.00 | 0.00 | - | 6 | 133 | 44.59% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00140000 | 2024-05-03 3:56PM EDT | 2024-05-10 | 3.09 | 3.10 | 3.25 | -0.46 | -12.96% | 99 | 80 | 29.18% |
| RCL240517P00140000 | 2024-05-03 10:49AM EDT | 2024-05-17 | 3.45 | 4.00 | 4.20 | -1.20 | -25.81% | 11 | 792 | 29.69% |
| RCL240524P00140000 | 2024-05-03 10:24AM EDT | 2024-05-24 | 4.20 | 4.65 | 6.20 | -1.05 | -20.00% | 1 | 10 | 39.50% |
| RCL240531P00140000 | 2024-05-02 3:47PM EDT | 2024-05-31 | 5.75 | 5.15 | 5.90 | 0.00 | - | 9 | 21 | 32.24% |
| RCL240621P00140000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.75 | 6.75 | 6.95 | -0.70 | -9.40% | 58 | 404 | 29.59% |
| RCL240920P00140000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 11.50 | 11.40 | 11.65 | -1.09 | -8.66% | 5 | 164 | 31.28% |
| RCL241018P00140000 | 2024-05-03 3:22PM EDT | 2024-10-18 | 12.15 | 11.40 | 12.65 | -1.60 | -11.64% | 2 | 33 | 31.23% |
| RCL241220P00140000 | 2024-04-29 3:56PM EDT | 2024-12-20 | 13.30 | 14.40 | 14.90 | 0.00 | - | 10 | 25 | 31.78% |
| RCL250117P00140000 | 2024-05-03 2:08PM EDT | 2025-01-17 | 15.40 | 15.25 | 15.55 | -0.20 | -1.28% | 15 | 414 | 31.42% |
| RCL250620P00140000 | 2024-05-03 2:11PM EDT | 2025-06-20 | 19.00 | 18.75 | 19.35 | -2.50 | -11.63% | 2 | 318 | 31.40% |
| RCL250718P00140000 | 2024-04-23 11:12AM EDT | 2025-07-18 | 21.25 | 19.20 | 19.90 | 0.00 | - | 1 | 5 | 31.31% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 41.16% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 32.49% |
| RCL260116P00140000 | 2024-05-03 2:11PM EDT | 2026-01-16 | 22.35 | 22.15 | 22.95 | +1.35 | +6.43% | 21 | 1,269 | 30.63% |
© 2024 Yahoo. All rights reserved.