Singapore markets open in 5 hours 26 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
148.26-1.87 (-1.24%)
As of 03:34PM EDT. Market open.
In the money
Show:ListStraddle
Strike:115.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240531C001150002024-05-29 9:33AM EDT2024-05-3131.7532.4034.10-0.58-1.79%662198.34%
RCL240607C001150002024-05-15 11:08AM EDT2024-06-0725.1832.7533.700.00--2793.95%
RCL240614C001150002024-05-20 10:47AM EDT2024-06-1433.6832.9033.850.00--1356.64%
RCL240621C001150002024-05-28 1:54PM EDT2024-06-2134.8333.1033.950.00-11,05454.88%
RCL240719C001150002024-05-29 9:56AM EDT2024-07-1933.3333.6034.95-1.77-5.04%171257.52%
RCL240920C001150002024-05-16 3:36PM EDT2024-09-2031.5235.7036.550.00-14548.20%
RCL241018C001150002024-05-23 3:23PM EDT2024-10-1834.9136.7538.150.00-220350.45%
RCL241220C001150002024-05-22 3:50PM EDT2024-12-2038.1039.0539.600.00-375347.05%
RCL250117C001150002024-05-28 1:58PM EDT2025-01-1741.4639.9540.500.00-250846.94%
RCL250620C001150002024-05-28 11:30AM EDT2025-06-2046.3944.9545.850.00-112748.56%
RCL250718C001150002024-05-16 12:09PM EDT2025-07-1841.2545.6546.550.00-2648.37%
RCL250815C001150002024-05-23 2:00PM EDT2025-08-1545.8046.6547.850.00-122249.45%
RCL251219C001150002024-05-01 10:39AM EDT2025-12-1940.9049.7551.250.00-217749.63%
RCL260116C001150002024-03-08 2:53PM EDT2026-01-1635.9242.5543.400.00-32134.74%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240531P001150002024-05-28 10:05AM EDT2024-05-310.010.000.750.00-1,2261,240166.60%
RCL240607P001150002024-04-30 9:30AM EDT2024-06-070.380.010.760.00--491.70%
RCL240621P001150002024-05-29 10:39AM EDT2024-06-210.140.010.28+0.10+250.00%655,79755.66%
RCL240719P001150002024-05-17 2:44PM EDT2024-07-190.440.070.750.00-284346.44%
RCL240816P001150002024-05-28 10:23AM EDT2024-08-160.720.670.780.00-2737.79%
RCL240920P001150002024-05-28 3:07PM EDT2024-09-201.071.011.180.00-4018235.00%
RCL241018P001150002024-05-28 10:53AM EDT2024-10-181.671.431.63+0.15+9.87%121834.36%
RCL241220P001150002024-05-17 11:56AM EDT2024-12-203.702.893.050.00-317335.08%
RCL250117P001150002024-05-28 3:08PM EDT2025-01-173.453.303.55+0.15+4.55%11,94734.79%
RCL250620P001150002024-05-20 11:58AM EDT2025-06-206.206.356.650.00-152835.07%
RCL250718P001150002024-04-23 10:42AM EDT2025-07-1810.900.000.000.00-2316.25%
RCL250815P001150002024-04-15 1:25PM EDT2025-08-1513.928.659.100.00-15616038.16%
RCL251219P001150002023-12-18 4:45PM EDT2025-12-1917.9517.5018.000.00-522949.69%
RCL260116P001150002024-05-16 12:09PM EDT2026-01-1610.809.2510.100.00-16334.71%