Singapore markets close in 6 hours 26 minutes
Straits Times Index
3,292.17 +4.42 (+0.13%) Nikkei
37,805.06 +176.58 (+0.47%) Hang Seng
17,569.55 +285.01 (+1.65%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,418.46 +153.88 (+0.24%) CMC Crypto 200
1,394.06 +11.49 (+0.83%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00130000 | 2024-04-25 2:28PM EDT | 2024-04-26 | 7.21 | 6.75 | 7.95 | -0.94 | -11.53% | 46 | 221 | 97.95% |
| RCL240503C00130000 | 2024-04-25 2:00PM EDT | 2024-05-03 | 8.58 | 7.90 | 9.45 | -1.14 | -11.73% | 14 | 67 | 61.08% |
| RCL240510C00130000 | 2024-04-19 10:55AM EDT | 2024-05-10 | 5.85 | 8.40 | 9.30 | 0.00 | - | 11 | 25 | 42.92% |
| RCL240517C00130000 | 2024-04-25 3:54PM EDT | 2024-05-17 | 10.04 | 9.45 | 9.95 | -0.36 | -3.46% | 102 | 1,820 | 41.36% |
| RCL240524C00130000 | 2024-04-25 1:01PM EDT | 2024-05-24 | 11.15 | 9.40 | 11.35 | +4.80 | +75.59% | 1 | 11 | 46.51% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 9.05 | 10.65 | 12.80 | 0.00 | - | 2 | 8 | 51.10% |
| RCL240621C00130000 | 2024-04-25 2:59PM EDT | 2024-06-21 | 12.50 | 12.15 | 12.75 | -0.35 | -2.72% | 62 | 1,815 | 40.35% |
| RCL240920C00130000 | 2024-04-25 2:35PM EDT | 2024-09-20 | 18.10 | 17.45 | 18.45 | -0.20 | -1.09% | 5 | 144 | 42.54% |
| RCL241018C00130000 | 2024-04-25 11:00AM EDT | 2024-10-18 | 21.00 | 18.65 | 20.30 | +0.87 | +4.32% | 30 | 47 | 44.15% |
| RCL241220C00130000 | 2024-04-19 12:03PM EDT | 2024-12-20 | 17.60 | 22.25 | 24.65 | 0.00 | - | 1 | 1 | 48.25% |
| RCL250117C00130000 | 2024-04-25 11:06AM EDT | 2025-01-17 | 25.35 | 23.10 | 24.15 | +1.60 | +6.74% | 21 | 347 | 44.53% |
| RCL250620C00130000 | 2024-04-19 12:30PM EDT | 2025-06-20 | 24.00 | 28.65 | 29.90 | 0.00 | - | 1 | 221 | 45.83% |
| RCL250718C00130000 | 2024-02-08 4:24PM EDT | 2025-07-18 | 21.40 | 23.90 | 24.75 | 0.00 | - | - | 1 | 35.38% |
| RCL250815C00130000 | 2024-03-04 11:15AM EDT | 2025-08-15 | 24.60 | 32.10 | 34.20 | 0.00 | - | 1 | 5 | 50.40% |
| RCL251219C00130000 | 2024-04-12 10:13AM EDT | 2025-12-19 | 28.70 | 33.80 | 35.15 | 0.00 | - | 10 | 70 | 46.28% |
| RCL260116C00130000 | 2024-04-18 11:13AM EDT | 2026-01-16 | 31.31 | 34.70 | 35.85 | 0.00 | - | 1 | 52 | 46.29% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00130000 | 2024-04-25 3:51PM EDT | 2024-04-26 | 0.10 | 0.03 | 0.19 | -0.88 | -89.80% | 121 | 906 | 66.80% |
| RCL240503P00130000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 0.59 | 0.68 | 0.85 | -1.21 | -67.22% | 39 | 80 | 42.24% |
| RCL240510P00130000 | 2024-04-25 2:08PM EDT | 2024-05-10 | 1.37 | 1.12 | 1.43 | -1.11 | -44.76% | 12 | 60 | 38.26% |
| RCL240517P00130000 | 2024-04-25 3:51PM EDT | 2024-05-17 | 1.75 | 1.75 | 2.01 | -1.22 | -41.08% | 98 | 763 | 37.11% |
| RCL240524P00130000 | 2024-04-24 9:59AM EDT | 2024-05-24 | 3.51 | 2.27 | 3.65 | 0.00 | - | 2 | 4 | 44.84% |
| RCL240531P00130000 | 2024-04-22 11:13AM EDT | 2024-05-31 | 6.50 | 2.41 | 3.10 | 0.00 | - | 1 | 5 | 36.59% |
| RCL240621P00130000 | 2024-04-25 3:30PM EDT | 2024-06-21 | 3.83 | 3.85 | 4.05 | -0.88 | -18.68% | 1,152 | 1,696 | 34.07% |
| RCL240920P00130000 | 2024-04-25 3:47PM EDT | 2024-09-20 | 7.65 | 7.60 | 8.25 | -1.00 | -11.56% | 44 | 231 | 34.24% |
| RCL241018P00130000 | 2024-04-25 3:45PM EDT | 2024-10-18 | 8.85 | 8.95 | 9.20 | -1.05 | -10.61% | 1 | 99 | 34.06% |
| RCL250117P00130000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 12.00 | 11.85 | 12.15 | -0.60 | -4.76% | 1 | 1,769 | 34.33% |
| RCL250620P00130000 | 2024-04-03 11:48AM EDT | 2025-06-20 | 15.65 | 14.65 | 16.30 | 0.00 | - | 4 | 100 | 34.80% |
| RCL250718P00130000 | 2024-02-29 1:56PM EDT | 2025-07-18 | 21.65 | 15.25 | 16.40 | 0.00 | - | 7 | 16 | 33.87% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 2025-08-15 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 34.89% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 2025-12-19 | 19.10 | 17.65 | 18.75 | 0.00 | - | 1 | 26 | 32.76% |
| RCL260116P00130000 | 2024-04-25 3:33PM EDT | 2026-01-16 | 18.35 | 17.95 | 19.00 | -1.15 | -5.90% | 18 | 10 | 32.40% |
© 2024 Yahoo. All rights reserved.