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
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,503.05 +763.94 (+1.22%) CMC Crypto 200
1,373.26 +60.63 (+4.62%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00125000 | 2024-04-19 3:49PM EDT | 2024-04-26 | 6.88 | 7.15 | 8.40 | +0.78 | +12.79% | 15 | 34 | 77.10% |
| RCL240503C00125000 | 2024-04-19 2:57PM EDT | 2024-05-03 | 7.30 | 7.60 | 9.55 | -0.15 | -2.01% | 7 | 6 | 62.94% |
| RCL240510C00125000 | 2024-04-19 10:28AM EDT | 2024-05-10 | 8.30 | 7.95 | 9.45 | +0.57 | +7.37% | 1 | 8 | 52.44% |
| RCL240517C00125000 | 2024-04-19 3:58PM EDT | 2024-05-17 | 9.60 | 9.30 | 9.65 | +1.25 | +14.97% | 26 | 352 | 51.12% |
| RCL240524C00125000 | 2024-04-15 12:55PM EDT | 2024-05-24 | 9.50 | 9.20 | 11.20 | 0.00 | - | 3 | 40 | 50.48% |
| RCL240621C00125000 | 2024-04-19 3:38PM EDT | 2024-06-21 | 11.20 | 11.30 | 11.95 | +0.75 | +7.18% | 50 | 1,288 | 46.11% |
| RCL240920C00125000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 16.35 | 16.10 | 17.25 | +0.55 | +3.48% | 9 | 178 | 45.86% |
| RCL241018C00125000 | 2024-04-18 2:30PM EDT | 2024-10-18 | 16.90 | 17.35 | 18.95 | 0.00 | - | 7 | 97 | 47.02% |
| RCL250117C00125000 | 2024-04-18 2:48PM EDT | 2025-01-17 | 20.75 | 21.20 | 22.20 | 0.00 | - | 3 | 760 | 45.96% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 53.99% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 45.32% |
| RCL250815C00125000 | 2024-04-15 1:49PM EDT | 2025-08-15 | 27.45 | 27.25 | 30.85 | 0.00 | - | 1 | 38 | 49.86% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 30.15 | 33.35 | 0.00 | - | 2 | 25 | 48.40% |
| RCL260116C00125000 | 2024-04-12 1:21PM EDT | 2026-01-16 | 32.05 | 30.60 | 33.95 | 0.00 | - | 1 | 65 | 48.27% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00125000 | 2024-04-19 3:33PM EDT | 2024-04-26 | 3.10 | 2.75 | 4.00 | +0.28 | +9.93% | 131 | 72 | 74.27% |
| RCL240503P00125000 | 2024-04-19 3:06PM EDT | 2024-05-03 | 4.01 | 3.25 | 4.70 | +0.06 | +1.52% | 2 | 44 | 58.84% |
| RCL240510P00125000 | 2024-04-17 12:12PM EDT | 2024-05-10 | 5.03 | 3.90 | 5.55 | 0.00 | - | 6 | 10 | 54.46% |
| RCL240517P00125000 | 2024-04-19 3:08PM EDT | 2024-05-17 | 4.94 | 4.55 | 4.70 | -0.26 | -5.00% | 53 | 576 | 46.97% |
| RCL240524P00125000 | 2024-04-19 12:09PM EDT | 2024-05-24 | 5.50 | 4.70 | 6.10 | +0.12 | +2.23% | 1 | 5 | 51.20% |
| RCL240531P00125000 | 2024-04-19 12:01PM EDT | 2024-05-31 | 5.80 | 5.00 | 6.80 | -0.57 | -8.95% | 3 | 1 | 50.90% |
| RCL240621P00125000 | 2024-04-19 3:09PM EDT | 2024-06-21 | 6.60 | 6.25 | 6.40 | -0.40 | -5.71% | 23 | 1,106 | 39.62% |
| RCL240920P00125000 | 2024-04-17 12:55PM EDT | 2024-09-20 | 10.90 | 9.80 | 10.15 | 0.00 | - | 1 | 309 | 36.96% |
| RCL241018P00125000 | 2024-04-16 1:50PM EDT | 2024-10-18 | 12.00 | 10.70 | 12.70 | 0.00 | - | 40 | 309 | 41.24% |
| RCL250117P00125000 | 2024-04-12 11:10AM EDT | 2025-01-17 | 14.10 | 12.85 | 13.90 | 0.00 | - | 1 | 1,061 | 36.46% |
| RCL250620P00125000 | 2024-04-16 12:11PM EDT | 2025-06-20 | 17.25 | 15.40 | 17.55 | 0.00 | - | 2 | 58 | 35.95% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 29.14% |
| RCL250815P00125000 | 2024-03-13 9:32AM EDT | 2025-08-15 | 17.00 | 17.00 | 19.75 | 0.00 | - | 1 | 9 | 37.67% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 2025-12-19 | 18.65 | 18.25 | 22.00 | 0.00 | - | 1 | 5 | 37.09% |
| RCL260116P00125000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 20.60 | 18.90 | 21.15 | 0.00 | - | 3 | 94 | 34.96% |
© 2024 Yahoo. All rights reserved.