Singapore markets close in 7 hours 19 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
110.73+3.27 (+3.04%)
At close: 04:00PM EST
110.50 -0.23 (-0.21%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:125.00
Callsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL231215C001250002023-12-01 2:54PM EST2023-12-150.100.050.17+0.05+100.00%410340.14%
RCL231222C001250002023-12-01 3:02PM EST2023-12-220.180.180.23+0.11+157.14%3533.99%
RCL231229C001250002023-11-28 12:39PM EST2023-12-290.190.280.370.00-1832.37%
RCL240105C001250002023-12-01 2:54PM EST2024-01-050.460.480.53+0.46-1031.52%
RCL240119C001250002023-12-01 3:57PM EST2024-01-190.940.920.97+0.37+64.91%5151,38731.57%
RCL240216C001250002023-12-01 2:23PM EST2024-02-162.442.582.64+0.51+26.42%2525536.59%
RCL240315C001250002023-12-01 1:29PM EST2024-03-153.453.553.70+1.00+40.82%249136.58%
RCL240419C001250002023-11-30 3:19PM EST2024-04-193.954.854.950.00-119336.75%
RCL240621C001250002023-11-30 3:06PM EST2024-06-216.307.357.500.00-2241838.72%
RCL241018C001250002023-11-30 3:22PM EST2024-10-189.7011.0511.35+9.70--740.19%
RCL250117C001250002023-12-01 12:50PM EST2025-01-1713.5013.8014.10+1.15+9.31%11530941.35%
RCL250620C001250002023-11-29 11:20AM EST2025-06-2015.2017.5018.000.00-573842.37%
RCL250815C001250002023-11-03 9:51AM EST2025-08-1510.2518.7520.750.00-14045.19%
RCL251219C001250002023-12-01 12:38PM EST2025-12-1921.0020.6522.40+8.10+62.79%22643.83%
RCL260116C001250002023-11-22 11:15AM EST2026-01-1620.7121.9522.750.00-394443.57%
Putsfor8 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL231208P001250002023-11-30 9:45AM EST2023-12-0818.6513.9014.60+18.65--171.78%
RCL231215P001250002023-11-30 3:24PM EST2023-12-1517.8513.9014.600.00-769546.39%
RCL231229P001250002023-11-20 12:28PM EST2023-12-2919.0414.0014.800.00--135.52%
RCL240119P001250002023-10-20 9:51AM EST2024-01-1944.7019.2520.000.00-1165.76%
RCL240315P001250002023-11-09 1:01PM EST2024-03-1530.4016.2516.550.00--029.31%
RCL240419P001250002023-12-01 3:49PM EST2024-04-1917.3517.0017.25+17.35-96728.52%
RCL240621P001250002023-11-30 3:06PM EST2024-06-2120.6018.5518.850.00-7729.23%
RCL250117P001250002023-12-01 3:48PM EST2025-01-1722.7022.4522.80-20.10-46.96%218529.37%
RCL250620P001250002023-11-02 2:47PM EST2025-06-2038.6024.3525.000.00-3429.13%
RCL250815P001250002023-06-20 11:28AM EST2025-08-1535.5031.5033.400.00--142.41%