Singapore markets open in 1 hour 57 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
147.70+5.78 (+4.07%)
At close: 04:00PM EDT
147.71 +0.01 (+0.01%)
After hours: 07:01PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240524C001050002024-05-20 1:53PM EDT2024-05-2443.7141.5544.60+18.83+75.68%11165.23%
RCL240621C001050002024-05-16 9:30AM EDT2024-06-2145.0041.9044.60+8.57+23.52%264469.29%
RCL240920C001050002024-05-01 10:29AM EDT2024-09-2033.8543.5046.950.00-32852.53%
RCL241018C001050002024-05-01 10:17AM EDT2024-10-1835.0045.3047.700.00-14254.36%
RCL241220C001050002024-05-07 2:34PM EDT2024-12-2043.1046.9049.400.00-4852.36%
RCL250117C001050002024-05-07 10:06AM EDT2025-01-1744.4747.7050.400.00-287052.43%
RCL250620C001050002024-02-21 11:47AM EDT2025-06-2028.2042.3544.950.00-29628.31%
RCL250815C001050002023-10-30 10:43AM EDT2025-08-1514.350.000.000.00-2860.00%
RCL251219C001050002024-03-25 9:31AM EDT2025-12-1950.000.000.000.00-2500.00%
RCL260116C001050002024-04-05 10:22AM EDT2026-01-1648.8349.9050.800.00-111736.89%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240524P001050002024-05-20 9:43AM EDT2024-05-240.010.000.010.00-11996.88%
RCL240531P001050002024-04-17 3:18PM EDT2024-05-311.320.002.140.00--1133.30%
RCL240621P001050002024-05-20 2:08PM EDT2024-06-210.030.010.10-0.05-62.50%52,58651.95%
RCL240628P001050002024-05-16 1:12PM EDT2024-06-280.330.000.51+0.27+450.00%1154.59%
RCL240920P001050002024-05-20 1:10PM EDT2024-09-200.520.460.64-0.28-35.00%211,28836.91%
RCL241018P001050002024-05-20 3:37PM EDT2024-10-180.750.801.32-0.80-51.61%238939.48%
RCL241220P001050002024-05-16 9:53AM EDT2024-12-202.221.672.400.00-404539.28%
RCL250117P001050002024-05-16 12:10PM EDT2025-01-172.552.052.270.00-421,11536.33%
RCL250620P001050002024-04-29 10:28AM EDT2025-06-206.054.255.250.00-48937.98%
RCL250718P001050002024-05-20 10:02AM EDT2025-07-184.004.556.55-1.60-28.57%13540.19%
RCL250815P001050002024-04-26 2:03PM EDT2025-08-157.504.505.600.00-715736.49%
RCL251219P001050002024-03-08 2:07PM EDT2025-12-1912.009.9510.500.00-58142.78%
RCL260116P001050002024-05-20 3:20PM EDT2026-01-167.206.608.55-2.35-24.61%226837.85%