Singapore markets open in 8 hours 24 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,029.24 +10.85 (+0.22%) Dow
37,994.95 +91.66 (+0.24%) Nasdaq
15,703.04 +97.56 (+0.63%) Bitcoin USD
59,074.19 +1,906.26 (+3.33%) CMC Crypto 200
1,289.59 +18.85 (+1.48%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:36PM EDT. Market open.
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 35.95 | 40.55 | 44.05 | 0.00 | - | - | 1 | 159.47% |
| RCL240517C00095000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 38.02 | 41.55 | 44.15 | 0.00 | - | 1 | 4 | 134.33% |
| RCL240621C00095000 | 2024-04-24 11:35AM EDT | 2024-06-21 | 43.22 | 42.20 | 42.95 | 0.00 | - | 1 | 1,807 | 71.34% |
| RCL240920C00095000 | 2024-05-01 9:45AM EDT | 2024-09-20 | 44.20 | 44.20 | 45.05 | 0.00 | - | 2 | 21 | 57.20% |
| RCL241018C00095000 | 2024-04-01 10:47AM EDT | 2024-10-18 | 47.75 | 42.95 | 43.65 | 0.00 | - | 2 | 66 | 46.59% |
| RCL250117C00095000 | 2024-05-02 9:49AM EDT | 2025-01-17 | 49.00 | 47.15 | 48.15 | +3.00 | +6.52% | 1 | 123 | 54.16% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 44.95 | 51.15 | 51.85 | 0.00 | - | 3 | 68 | 53.50% |
| RCL250718C00095000 | 2024-04-29 3:00PM EDT | 2025-07-18 | 57.45 | 51.75 | 52.55 | 0.00 | - | - | 1 | 53.42% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 2025-08-15 | 46.35 | 52.45 | 53.30 | 0.00 | - | 10 | 16 | 53.57% |
| RCL251219C00095000 | 2024-04-03 10:46AM EDT | 2025-12-19 | 58.00 | 54.95 | 57.85 | 0.00 | - | 1 | 14 | 55.05% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 2026-01-16 | 58.30 | 54.40 | 56.60 | 0.00 | - | 8 | 10 | 51.95% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00095000 | 2024-04-22 9:46AM EDT | 2024-05-03 | 0.10 | 0.00 | 0.52 | 0.00 | - | - | 6 | 260.74% |
| RCL240510P00095000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 131.25% |
| RCL240517P00095000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.23 | 0.00 | - | 5 | 21 | 81.05% |
| RCL240621P00095000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.33 | 0.00 | - | 10 | 2,092 | 53.86% |
| RCL240920P00095000 | 2024-04-29 2:32PM EDT | 2024-09-20 | 0.69 | 0.80 | 1.59 | 0.00 | - | 1 | 340 | 45.86% |
| RCL241018P00095000 | 2024-04-12 9:55AM EDT | 2024-10-18 | 2.30 | 1.10 | 1.21 | 0.00 | - | 1 | 37 | 39.00% |
| RCL241220P00095000 | 2024-04-30 3:00PM EDT | 2024-12-20 | 1.74 | 1.91 | 2.08 | 0.00 | - | 20 | 54 | 38.66% |
| RCL250117P00095000 | 2024-05-01 11:08AM EDT | 2025-01-17 | 2.57 | 2.28 | 2.41 | 0.00 | - | 1 | 534 | 38.21% |
| RCL250620P00095000 | 2024-05-01 12:30PM EDT | 2025-06-20 | 4.65 | 4.40 | 4.60 | 0.00 | - | 21 | 41 | 37.87% |
| RCL250718P00095000 | 2024-04-16 2:10PM EDT | 2025-07-18 | 6.85 | 4.65 | 4.90 | 0.00 | - | 2 | 27 | 37.57% |
| RCL250815P00095000 | 2024-04-23 12:49PM EDT | 2025-08-15 | 5.75 | 5.20 | 5.45 | 0.00 | - | 1 | 192 | 38.00% |
| RCL251219P00095000 | 2024-04-30 2:29PM EDT | 2025-12-19 | 6.35 | 6.50 | 7.05 | 0.00 | - | 1 | 14 | 37.63% |
| RCL260116P00095000 | 2024-05-01 11:01AM EDT | 2026-01-16 | 7.40 | 6.95 | 7.40 | 0.00 | - | 2 | 4 | 37.58% |
© 2024 Yahoo. All rights reserved.