Singapore markets close in 7 hours 19 minutes
Straits Times Index
3,109.98 +19.67 (+0.64%) Nikkei
33,218.71 -212.80 (-0.64%) Hang Seng
16,919.08 +88.78 (+0.53%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
40,689.46 +1,176.31 (+2.98%) CMC Crypto 200
802.76 +11.20 (+1.41%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:125.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL231215C00125000 | 2023-12-01 2:54PM EST | 2023-12-15 | 0.10 | 0.05 | 0.17 | +0.05 | +100.00% | 4 | 103 | 40.14% |
| RCL231222C00125000 | 2023-12-01 3:02PM EST | 2023-12-22 | 0.18 | 0.18 | 0.23 | +0.11 | +157.14% | 3 | 5 | 33.99% |
| RCL231229C00125000 | 2023-11-28 12:39PM EST | 2023-12-29 | 0.19 | 0.28 | 0.37 | 0.00 | - | 1 | 8 | 32.37% |
| RCL240105C00125000 | 2023-12-01 2:54PM EST | 2024-01-05 | 0.46 | 0.48 | 0.53 | +0.46 | - | 1 | 0 | 31.52% |
| RCL240119C00125000 | 2023-12-01 3:57PM EST | 2024-01-19 | 0.94 | 0.92 | 0.97 | +0.37 | +64.91% | 515 | 1,387 | 31.57% |
| RCL240216C00125000 | 2023-12-01 2:23PM EST | 2024-02-16 | 2.44 | 2.58 | 2.64 | +0.51 | +26.42% | 25 | 255 | 36.59% |
| RCL240315C00125000 | 2023-12-01 1:29PM EST | 2024-03-15 | 3.45 | 3.55 | 3.70 | +1.00 | +40.82% | 2 | 491 | 36.58% |
| RCL240419C00125000 | 2023-11-30 3:19PM EST | 2024-04-19 | 3.95 | 4.85 | 4.95 | 0.00 | - | 11 | 93 | 36.75% |
| RCL240621C00125000 | 2023-11-30 3:06PM EST | 2024-06-21 | 6.30 | 7.35 | 7.50 | 0.00 | - | 22 | 418 | 38.72% |
| RCL241018C00125000 | 2023-11-30 3:22PM EST | 2024-10-18 | 9.70 | 11.05 | 11.35 | +9.70 | - | - | 7 | 40.19% |
| RCL250117C00125000 | 2023-12-01 12:50PM EST | 2025-01-17 | 13.50 | 13.80 | 14.10 | +1.15 | +9.31% | 115 | 309 | 41.35% |
| RCL250620C00125000 | 2023-11-29 11:20AM EST | 2025-06-20 | 15.20 | 17.50 | 18.00 | 0.00 | - | 57 | 38 | 42.37% |
| RCL250815C00125000 | 2023-11-03 9:51AM EST | 2025-08-15 | 10.25 | 18.75 | 20.75 | 0.00 | - | 1 | 40 | 45.19% |
| RCL251219C00125000 | 2023-12-01 12:38PM EST | 2025-12-19 | 21.00 | 20.65 | 22.40 | +8.10 | +62.79% | 2 | 26 | 43.83% |
| RCL260116C00125000 | 2023-11-22 11:15AM EST | 2026-01-16 | 20.71 | 21.95 | 22.75 | 0.00 | - | 39 | 44 | 43.57% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL231208P00125000 | 2023-11-30 9:45AM EST | 2023-12-08 | 18.65 | 13.90 | 14.60 | +18.65 | - | - | 1 | 71.78% |
| RCL231215P00125000 | 2023-11-30 3:24PM EST | 2023-12-15 | 17.85 | 13.90 | 14.60 | 0.00 | - | 769 | 5 | 46.39% |
| RCL231229P00125000 | 2023-11-20 12:28PM EST | 2023-12-29 | 19.04 | 14.00 | 14.80 | 0.00 | - | - | 1 | 35.52% |
| RCL240119P00125000 | 2023-10-20 9:51AM EST | 2024-01-19 | 44.70 | 19.25 | 20.00 | 0.00 | - | 1 | 1 | 65.76% |
| RCL240315P00125000 | 2023-11-09 1:01PM EST | 2024-03-15 | 30.40 | 16.25 | 16.55 | 0.00 | - | - | 0 | 29.31% |
| RCL240419P00125000 | 2023-12-01 3:49PM EST | 2024-04-19 | 17.35 | 17.00 | 17.25 | +17.35 | - | 9 | 67 | 28.52% |
| RCL240621P00125000 | 2023-11-30 3:06PM EST | 2024-06-21 | 20.60 | 18.55 | 18.85 | 0.00 | - | 7 | 7 | 29.23% |
| RCL250117P00125000 | 2023-12-01 3:48PM EST | 2025-01-17 | 22.70 | 22.45 | 22.80 | -20.10 | -46.96% | 2 | 185 | 29.37% |
| RCL250620P00125000 | 2023-11-02 2:47PM EST | 2025-06-20 | 38.60 | 24.35 | 25.00 | 0.00 | - | 3 | 4 | 29.13% |
| RCL250815P00125000 | 2023-06-20 11:28AM EST | 2025-08-15 | 35.50 | 31.50 | 33.40 | 0.00 | - | - | 1 | 42.41% |
© 2023 Yahoo. All rights reserved.