Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
70,086.12 +408.48 (+0.59%) CMC Crypto 200
1,520.61 +32.07 (+2.15%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00155000 | 2024-05-21 3:58PM EDT | 2024-05-24 | 0.28 | 0.26 | 0.35 | +0.12 | +75.00% | 26 | 275 | 26.47% |
| RCL240531C00155000 | 2024-05-21 3:59PM EDT | 2024-05-31 | 1.05 | 0.99 | 1.16 | +0.44 | +72.13% | 88 | 226 | 26.29% |
| RCL240607C00155000 | 2024-05-21 3:20PM EDT | 2024-06-07 | 1.57 | 1.72 | 3.10 | +0.20 | +14.60% | 30 | 47 | 36.46% |
| RCL240614C00155000 | 2024-05-21 12:56PM EDT | 2024-06-14 | 2.27 | 2.35 | 2.85 | +0.01 | +0.44% | 5 | 11 | 29.27% |
| RCL240621C00155000 | 2024-05-21 3:34PM EDT | 2024-06-21 | 3.09 | 3.05 | 3.20 | +0.88 | +39.82% | 65 | 1,196 | 27.93% |
| RCL240628C00155000 | 2024-05-20 3:08PM EDT | 2024-06-28 | 2.98 | 3.55 | 3.95 | 0.00 | - | 32 | 33 | 29.25% |
| RCL240719C00155000 | 2024-05-21 3:50PM EDT | 2024-07-19 | 5.20 | 5.25 | 5.40 | +0.67 | +14.79% | 29 | 87 | 29.66% |
| RCL240920C00155000 | 2024-05-21 2:27PM EDT | 2024-09-20 | 9.95 | 10.15 | 10.40 | +0.50 | +5.29% | 20 | 122 | 35.11% |
| RCL241018C00155000 | 2024-05-21 2:20PM EDT | 2024-10-18 | 11.45 | 11.70 | 12.00 | +0.65 | +6.02% | 96 | 1,038 | 35.82% |
| RCL241220C00155000 | 2024-05-21 3:56PM EDT | 2024-12-20 | 15.60 | 15.40 | 16.35 | +0.95 | +6.48% | 3 | 33 | 39.54% |
| RCL250117C00155000 | 2024-05-10 12:04PM EDT | 2025-01-17 | 15.60 | 16.75 | 17.15 | +3.20 | +25.81% | 2 | 530 | 38.82% |
| RCL250620C00155000 | 2024-05-20 1:27PM EDT | 2025-06-20 | 22.80 | 23.35 | 24.15 | 0.00 | - | 3 | 34 | 41.59% |
| RCL250718C00155000 | 2024-03-11 1:45PM EDT | 2025-07-18 | 15.30 | 15.15 | 16.65 | 0.00 | - | 5 | 6 | 28.55% |
| RCL250815C00155000 | 2024-05-02 10:22AM EDT | 2025-08-15 | 19.45 | 25.35 | 28.05 | 0.00 | - | 8 | 195 | 44.84% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 2025-12-19 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 25.64% |
| RCL260116C00155000 | 2024-05-08 2:51PM EDT | 2026-01-16 | 25.00 | 29.80 | 31.60 | 0.00 | - | 2 | 13 | 43.41% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00155000 | 2024-05-20 12:15PM EDT | 2024-06-21 | 6.85 | 6.70 | 6.90 | -0.65 | -8.67% | 5 | 18 | 24.70% |
| RCL240920P00155000 | 2024-05-21 12:31PM EDT | 2024-09-20 | 12.60 | 11.95 | 12.20 | -1.00 | -7.35% | 27 | 30 | 28.09% |
| RCL241018P00155000 | 2024-05-21 2:08PM EDT | 2024-10-18 | 13.55 | 13.00 | 13.25 | -9.75 | -41.85% | 28 | 1 | 28.08% |
| RCL241220P00155000 | 2024-05-20 11:21AM EDT | 2024-12-20 | 16.00 | 15.00 | 16.60 | 0.00 | - | 3 | 15 | 30.87% |
| RCL250117P00155000 | 2024-05-20 2:08PM EDT | 2025-01-17 | 17.70 | 16.30 | 17.25 | 0.00 | - | 61 | 75 | 30.36% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 27.50 | 19.35 | 21.05 | 0.00 | - | 88 | 107 | 29.81% |
| RCL250718P00155000 | 2024-05-08 9:52AM EDT | 2025-07-18 | 26.40 | 20.95 | 21.50 | 0.00 | - | 1 | 8 | 29.51% |
| RCL251219P00155000 | 2024-05-16 2:38PM EDT | 2025-12-19 | 26.77 | 23.40 | 24.40 | 0.00 | - | - | 2 | 29.12% |
| RCL260116P00155000 | 2024-05-21 3:56PM EDT | 2026-01-16 | 24.02 | 23.20 | 24.70 | -5.71 | -19.21% | 2 | 34 | 28.83% |
© 2024 Yahoo. All rights reserved.