Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
138.70-1.02 (-0.73%)
As of 11:57AM EDT. Market open.
In the money
Show:ListStraddle
Strike:140.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240328C001400002024-03-28 11:43AM EDT2024-03-280.190.190.25-0.60-75.00%47479124.81%
RCL240405C001400002024-03-28 11:42AM EDT2024-04-051.771.771.84-0.71-26.79%818827.91%
RCL240412C001400002024-03-28 11:10AM EDT2024-04-122.482.802.95-1.32-34.74%103330.62%
RCL240419C001400002024-03-28 11:03AM EDT2024-04-193.453.603.75-0.82-19.20%4798831.31%
RCL240426C001400002024-03-27 2:59PM EDT2024-04-265.224.604.850.00-62734.36%
RCL240503C001400002024-03-28 10:11AM EDT2024-05-036.596.306.65-1.01-13.29%2641.16%
RCL240517C001400002024-03-28 11:12AM EDT2024-05-177.457.557.70-0.73-8.92%741040.14%
RCL240621C001400002024-03-28 11:02AM EDT2024-06-219.409.609.80-1.47-13.52%6297938.73%
RCL240920C001400002024-03-28 11:32AM EDT2024-09-2014.5114.6514.95-0.84-5.47%15027240.40%
RCL241018C001400002024-03-27 10:14AM EDT2024-10-1814.6016.0016.350.00-312140.94%
RCL250117C001400002024-03-27 2:52PM EDT2025-01-1721.1020.2020.850.00-1544743.20%
RCL250620C001400002024-02-29 11:24AM EDT2025-06-2016.5025.5527.300.00-22945.75%
RCL250718C001400002024-03-26 3:15PM EDT2025-07-1825.5026.3027.550.00-42744.79%
RCL250815C001400002024-03-27 2:33PM EDT2025-08-1529.0527.2527.950.00-31644.17%
RCL251219C001400002024-02-26 4:50PM EDT2025-12-1920.0029.8532.100.00-17145.42%
RCL260116C001400002024-03-22 1:39PM EDT2026-01-1629.5531.5532.150.00-110544.51%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240328P001400002024-03-28 11:03AM EDT2024-03-282.000.951.51+0.54+36.99%1,03014922.95%
RCL240405P001400002024-03-28 11:23AM EDT2024-04-053.232.842.96+0.60+22.81%127825.78%
RCL240412P001400002024-03-28 10:18AM EDT2024-04-123.923.703.90+0.77+24.44%33527.56%
RCL240419P001400002024-03-28 10:49AM EDT2024-04-194.754.454.55+0.33+7.47%3213227.71%
RCL240426P001400002024-03-27 1:44PM EDT2024-04-264.735.105.600.00-51530.90%
RCL240503P001400002024-03-27 11:05AM EDT2024-05-037.905.457.200.00-1136.91%
RCL240517P001400002024-03-28 10:06AM EDT2024-05-178.007.858.05+0.80+11.11%933435.55%
RCL240621P001400002024-03-28 11:40AM EDT2024-06-219.459.309.50+0.75+8.62%8914932.78%
RCL240920P001400002024-03-27 12:42PM EDT2024-09-2012.7312.8013.000.00-21131.95%
RCL241018P001400002024-03-27 12:54PM EDT2024-10-1813.3313.7013.950.00-1431.99%
RCL250117P001400002024-03-28 10:23AM EDT2025-01-1716.5016.4017.00+0.50+3.12%4034032.77%
RCL250620P001400002024-03-21 2:15PM EDT2025-06-2021.5019.7520.200.00-10031831.84%
RCL250718P001400002024-02-29 3:19PM EDT2025-07-1827.3520.1020.750.00--431.78%
RCL250815P001400002024-03-22 1:10PM EDT2025-08-1522.3820.4021.300.00-101031.74%
RCL251219P001400002024-02-26 3:47PM EDT2025-12-1930.8022.0023.750.00-21631.82%
RCL260116P001400002024-03-14 10:01AM EDT2026-01-1626.6322.9523.600.00-51,25830.93%