Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,785.20 +1,093.76 (+1.64%) CMC Crypto 200
1,369.11 +38.50 (+2.89%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00145000 | 2024-07-26 12:12PM EDT | 2024-08-02 | 8.86 | 7.90 | 10.10 | -3.44 | -27.97% | 8 | 27 | 55.91% |
| RCL240816C00145000 | 2024-07-25 11:04AM EDT | 2024-08-16 | 14.80 | 9.50 | 10.95 | 0.00 | - | 5 | 192 | 39.72% |
| RCL240830C00145000 | 2024-07-25 10:03AM EDT | 2024-08-30 | 14.05 | 10.55 | 12.45 | 0.00 | - | - | - | 40.14% |
| RCL240906C00145000 | 2024-07-25 3:42PM EDT | 2024-09-06 | 13.09 | 11.90 | 13.05 | 0.00 | - | - | - | 39.92% |
| RCL240920C00145000 | 2024-07-18 11:22AM EDT | 2024-09-20 | 22.22 | 13.25 | 14.50 | 0.00 | - | 2 | 3,917 | 41.29% |
| RCL241018C00145000 | 2024-07-23 10:14AM EDT | 2024-10-18 | 16.20 | 14.30 | 16.15 | -15.05 | -48.16% | 1 | 357 | 39.83% |
| RCL241220C00145000 | 2024-07-26 3:23PM EDT | 2024-12-20 | 19.75 | 18.85 | 21.00 | -11.70 | -37.20% | 1 | 31 | 43.44% |
| RCL250117C00145000 | 2024-07-25 3:23PM EDT | 2025-01-17 | 22.20 | 19.80 | 22.15 | 0.00 | - | 5 | 683 | 42.69% |
| RCL250321C00145000 | 2024-07-18 2:07PM EDT | 2025-03-21 | 33.21 | 22.90 | 25.10 | 0.00 | - | 1 | 16 | 42.92% |
| RCL250620C00145000 | 2024-07-26 1:46PM EDT | 2025-06-20 | 27.53 | 27.35 | 29.40 | -13.77 | -33.34% | 1 | 190 | 44.34% |
| RCL250718C00145000 | 2024-06-20 12:06PM EDT | 2025-07-18 | 28.50 | 38.50 | 43.00 | 0.00 | - | 4 | 10 | 62.64% |
| RCL250815C00145000 | 2024-07-25 1:18PM EDT | 2025-08-15 | 31.80 | 29.45 | 30.45 | 0.00 | - | 2 | 67 | 42.76% |
| RCL251219C00145000 | 2024-07-25 12:19PM EDT | 2025-12-19 | 36.05 | 32.85 | 35.90 | 0.00 | - | 3 | 101 | 45.14% |
| RCL260116C00145000 | 2024-07-16 1:04PM EDT | 2026-01-16 | 49.88 | 33.55 | 35.20 | 0.00 | - | 1 | 506 | 42.94% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00145000 | 2024-07-26 12:16PM EDT | 2024-08-02 | 0.46 | 0.30 | 0.58 | +0.06 | +15.00% | 30 | 14 | 38.67% |
| RCL240809P00145000 | 2024-07-26 2:21PM EDT | 2024-08-09 | 0.99 | 0.80 | 1.14 | -0.26 | -20.80% | 13 | 42 | 34.86% |
| RCL240816P00145000 | 2024-07-26 2:09PM EDT | 2024-08-16 | 1.62 | 1.37 | 1.55 | -0.46 | -22.12% | 103 | 538 | 32.37% |
| RCL240823P00145000 | 2024-07-26 3:09PM EDT | 2024-08-23 | 2.12 | 1.83 | 2.18 | -0.41 | -16.21% | 4 | 26 | 32.87% |
| RCL240830P00145000 | 2024-07-26 1:53PM EDT | 2024-08-30 | 2.68 | 2.18 | 2.68 | -0.05 | -1.83% | 1 | 25 | 32.64% |
| RCL240920P00145000 | 2024-07-26 1:43PM EDT | 2024-09-20 | 4.23 | 3.15 | 3.90 | -0.37 | -8.04% | 10 | 1,250 | 31.78% |
| RCL241018P00145000 | 2024-07-25 3:26PM EDT | 2024-10-18 | 5.42 | 4.35 | 5.40 | 0.00 | - | 10 | 155 | 31.70% |
| RCL241220P00145000 | 2024-07-26 2:08PM EDT | 2024-12-20 | 8.72 | 8.40 | 9.75 | -0.40 | -4.39% | 5 | 548 | 36.09% |
| RCL250117P00145000 | 2024-07-26 12:25PM EDT | 2025-01-17 | 9.75 | 9.30 | 10.00 | +1.85 | +23.42% | 325 | 433 | 33.71% |
| RCL250321P00145000 | 2024-07-26 3:33PM EDT | 2025-03-21 | 11.80 | 10.70 | 12.20 | +2.40 | +25.53% | 1 | 8 | 33.64% |
| RCL250620P00145000 | 2024-07-24 2:23PM EDT | 2025-06-20 | 11.40 | 13.00 | 14.60 | 0.00 | - | 64 | 230 | 32.99% |
| RCL250718P00145000 | 2024-07-15 10:12AM EDT | 2025-07-18 | 12.00 | 13.75 | 15.25 | 0.00 | - | 8 | 11 | 32.81% |
| RCL251219P00145000 | 2024-07-25 3:50PM EDT | 2025-12-19 | 18.00 | 16.00 | 18.90 | 0.00 | - | 1 | 29 | 32.76% |
| RCL260116P00145000 | 2024-07-19 2:34PM EDT | 2026-01-16 | 15.10 | 17.95 | 19.35 | 0.00 | - | 2 | 41 | 32.54% |
© 2024 Yahoo. All rights reserved.