Singapore markets close in 6 hours 40 minutes
Straits Times Index
3,303.07 -10.98 (-0.33%) Nikkei
39,127.85 +58.17 (+0.15%) Hang Seng
19,339.71 -296.51 (-1.51%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
70,987.48 +4,369.33 (+6.56%) CMC Crypto 200
1,513.24 +158.82 (+11.72%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00160000 | 2024-05-20 3:09PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.08 | +0.01 | +25.00% | 8 | 10 | 41.02% |
| RCL240531C00160000 | 2024-05-20 1:08PM EDT | 2024-05-31 | 0.31 | 0.18 | 0.26 | +0.21 | +210.00% | 15 | 22 | 31.30% |
| RCL240607C00160000 | 2024-05-20 12:52PM EDT | 2024-06-07 | 0.71 | 0.30 | 0.68 | +0.54 | +317.65% | 13 | 14 | 31.54% |
| RCL240614C00160000 | 2024-05-20 1:59PM EDT | 2024-06-14 | 1.03 | 0.64 | 0.92 | +0.51 | +98.08% | 14 | 5 | 29.47% |
| RCL240621C00160000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 1.08 | 1.00 | 1.23 | +0.72 | +200.00% | 202 | 2,546 | 28.83% |
| RCL240628C00160000 | 2024-05-20 1:57PM EDT | 2024-06-28 | 1.67 | 1.34 | 1.80 | +0.91 | +119.74% | 18 | 10 | 30.26% |
| RCL240719C00160000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 2.76 | 2.67 | 2.81 | +1.19 | +75.80% | 47 | 40 | 29.72% |
| RCL240920C00160000 | 2024-05-20 3:48PM EDT | 2024-09-20 | 7.25 | 7.00 | 7.15 | +2.40 | +49.48% | 83 | 562 | 34.70% |
| RCL241018C00160000 | 2024-05-20 11:15AM EDT | 2024-10-18 | 9.50 | 8.40 | 8.60 | +3.26 | +52.24% | 27 | 1,380 | 35.28% |
| RCL241220C00160000 | 2024-05-20 12:50PM EDT | 2024-12-20 | 12.77 | 11.75 | 12.20 | +3.57 | +38.80% | 15 | 50 | 37.75% |
| RCL250117C00160000 | 2024-05-20 10:15AM EDT | 2025-01-17 | 13.74 | 13.00 | 13.45 | +3.09 | +29.01% | 5 | 298 | 38.12% |
| RCL250620C00160000 | 2024-05-20 3:08PM EDT | 2025-06-20 | 20.69 | 19.75 | 20.25 | +2.76 | +15.39% | 2 | 148 | 40.89% |
| RCL250718C00160000 | 2024-05-08 12:56PM EDT | 2025-07-18 | 18.40 | 20.35 | 21.05 | 0.00 | - | 2 | 7 | 40.78% |
| RCL250815C00160000 | 2024-01-29 4:47PM EDT | 2025-08-15 | 15.15 | 11.50 | 11.90 | 0.00 | - | 1 | 55 | 25.51% |
| RCL251219C00160000 | 2024-05-16 2:38PM EDT | 2025-12-19 | 22.35 | 25.50 | 26.95 | 0.00 | - | 2 | 107 | 42.91% |
| RCL260116C00160000 | 2024-05-16 11:48AM EDT | 2026-01-16 | 22.58 | 26.10 | 26.90 | 0.00 | - | 5 | 17 | 41.84% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00160000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 18.20 | 12.45 | 13.25 | 0.00 | - | 2 | 15 | 26.34% |
| RCL240920P00160000 | 2024-05-20 10:08AM EDT | 2024-09-20 | 15.35 | 16.95 | 17.75 | -11.45 | -42.72% | 5 | 1 | 29.45% |
| RCL241018P00160000 | 2024-04-09 10:42AM EDT | 2024-10-18 | 32.00 | 20.80 | 22.95 | 0.00 | - | 1 | 1 | 40.82% |
| RCL241220P00160000 | 2024-05-20 10:39AM EDT | 2024-12-20 | 19.61 | 20.00 | 20.50 | -5.39 | -21.56% | 2 | 1 | 28.74% |
| RCL250117P00160000 | 2024-05-20 9:37AM EDT | 2025-01-17 | 21.70 | 20.70 | 21.00 | -3.31 | -13.23% | 2 | 11 | 28.10% |
| RCL250620P00160000 | 2024-04-03 1:41PM EDT | 2025-06-20 | 31.65 | 30.00 | 31.70 | 0.00 | - | 5 | 15 | 39.53% |
| RCL260116P00160000 | 2024-05-06 9:52AM EDT | 2026-01-16 | 32.10 | 28.00 | 28.60 | 0.00 | - | 6 | 21 | 27.88% |
© 2024 Yahoo. All rights reserved.