Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.99 +18.94 (+0.24%) Bitcoin USD
64,540.14 +829.28 (+1.30%) CMC Crypto 200
1,334.09 +21.46 (+1.66%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:105.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419C00105000 | 2024-04-19 11:01AM EDT | 2024-04-19 | 23.50 | 23.15 | 23.95 | +0.98 | +4.35% | 16 | 9,734 | 203.52% |
| RCL240517C00105000 | 2024-04-15 3:47PM EDT | 2024-05-17 | 23.00 | 24.50 | 25.05 | 0.00 | - | 1 | 507 | 63.62% |
| RCL240621C00105000 | 2024-04-18 9:56AM EDT | 2024-06-21 | 25.45 | 25.05 | 26.00 | 0.00 | - | 1 | 653 | 53.33% |
| RCL240920C00105000 | 2024-04-09 10:10AM EDT | 2024-09-20 | 33.80 | 29.15 | 31.20 | 0.00 | - | 10 | 25 | 52.44% |
| RCL241018C00105000 | 2024-04-17 11:12AM EDT | 2024-10-18 | 29.10 | 29.30 | 30.95 | 0.00 | - | 5 | 42 | 51.09% |
| RCL250117C00105000 | 2024-04-12 11:47AM EDT | 2025-01-17 | 34.40 | 32.60 | 34.55 | 0.00 | - | 70 | 873 | 52.12% |
| RCL250620C00105000 | 2024-02-21 11:47AM EDT | 2025-06-20 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 61.88% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-03-25 9:31AM EDT | 2025-12-19 | 50.00 | 42.30 | 44.85 | 0.00 | - | 2 | 50 | 51.69% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 43.15 | 44.35 | 0.00 | - | 11 | 17 | 50.86% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419P00105000 | 2024-04-17 2:22PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1,706 | 245.51% |
| RCL240426P00105000 | 2024-04-16 3:26PM EDT | 2024-04-26 | 0.17 | 0.07 | 0.75 | 0.00 | - | 24 | 46 | 88.48% |
| RCL240503P00105000 | 2024-04-17 9:33AM EDT | 2024-05-03 | 0.33 | 0.02 | 0.49 | 0.00 | - | 2 | 24 | 58.59% |
| RCL240517P00105000 | 2024-04-19 9:53AM EDT | 2024-05-17 | 0.58 | 0.58 | 0.65 | -0.09 | -13.43% | 60 | 673 | 51.07% |
| RCL240524P00105000 | 2024-04-12 2:18PM EDT | 2024-05-24 | 1.01 | 0.68 | 0.75 | 0.00 | - | 1 | 19 | 48.19% |
| RCL240621P00105000 | 2024-04-18 2:53PM EDT | 2024-06-21 | 1.31 | 1.28 | 1.33 | 0.00 | - | 3 | 2,483 | 42.51% |
| RCL240920P00105000 | 2024-04-18 11:29AM EDT | 2024-09-20 | 3.46 | 3.45 | 3.55 | +0.19 | +5.81% | 2 | 1,223 | 38.86% |
| RCL241018P00105000 | 2024-04-18 1:29PM EDT | 2024-10-18 | 4.20 | 4.15 | 4.40 | 0.00 | - | 235 | 386 | 39.25% |
| RCL250117P00105000 | 2024-04-12 2:13PM EDT | 2025-01-17 | 6.80 | 6.15 | 6.35 | 0.00 | - | 7 | 1,122 | 38.21% |
| RCL250620P00105000 | 2024-04-09 10:06AM EDT | 2025-06-20 | 8.05 | 8.95 | 9.40 | 0.00 | - | 5 | 80 | 37.76% |
| RCL250718P00105000 | 2024-03-28 1:43PM EDT | 2025-07-18 | 7.55 | 9.25 | 10.00 | 0.00 | - | 1 | 31 | 37.91% |
| RCL250815P00105000 | 2024-04-15 1:24PM EDT | 2025-08-15 | 10.25 | 9.85 | 10.20 | 0.00 | - | 150 | 150 | 37.23% |
| RCL251219P00105000 | 2024-03-08 2:07PM EDT | 2025-12-19 | 12.00 | 9.95 | 10.50 | 0.00 | - | 5 | 81 | 33.74% |
| RCL260116P00105000 | 2024-04-11 2:17PM EDT | 2026-01-16 | 11.00 | 11.65 | 12.15 | 0.00 | - | 1 | 216 | 36.04% |
© 2024 Yahoo. All rights reserved.