Singapore markets open in 3 hours 39 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
150.13+1.70 (+1.15%)
At close: 04:00PM EDT
150.30 +0.17 (+0.11%)
After hours: 05:16PM EDT
In the money
Show:ListStraddle
Strike:145.00
Callsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240531C001450002024-05-28 11:24AM EDT2024-05-315.124.655.90+1.36+36.17%1136341.50%
RCL240607C001450002024-05-28 11:02AM EDT2024-06-075.305.706.60+0.30+6.00%216233.72%
RCL240614C001450002024-05-28 2:43PM EDT2024-06-146.056.358.35+0.45+8.04%32041.33%
RCL240621C001450002024-05-28 3:42PM EDT2024-06-217.457.658.00+0.80+12.03%3587032.62%
RCL240628C001450002024-05-28 2:53PM EDT2024-06-287.587.659.60-0.24-3.07%111138.61%
RCL240705C001450002024-05-24 2:37PM EDT2024-07-057.238.559.150.00-1132.51%
RCL240719C001450002024-05-28 10:38AM EDT2024-07-199.409.9510.30+0.55+6.21%65333.25%
RCL240816C001450002024-05-28 1:01PM EDT2024-08-1612.7012.1514.10+1.05+9.01%102040.99%
RCL240920C001450002024-05-28 2:05PM EDT2024-09-2014.5014.8015.30+0.10+0.69%24,33237.94%
RCL241018C001450002024-05-28 3:51PM EDT2024-10-1816.2616.0517.30+2.41+17.40%226139.56%
RCL241220C001450002024-05-28 11:22AM EDT2024-12-2019.7018.6020.25+0.60+3.14%41239.77%
RCL250117C001450002024-05-23 10:23AM EDT2025-01-1720.0320.5522.500.00-344442.18%
RCL250321C001450002024-05-21 3:44PM EDT2025-03-2124.6722.6526.350.00--144.85%
RCL250620C001450002024-05-23 3:13PM EDT2025-06-2025.4027.8029.250.00-122244.15%
RCL250718C001450002024-05-01 11:40AM EDT2025-07-1821.8028.7529.700.00-2943.38%
RCL250815C001450002024-04-12 2:21PM EDT2025-08-1519.0024.5026.350.00-16636.69%
RCL251219C001450002024-01-25 12:46PM EDT2025-12-1922.8318.8019.600.00-19823.03%
RCL260116C001450002024-05-22 3:22PM EDT2026-01-1633.5333.5036.450.00-250345.47%
Putsfor31 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240531P001450002024-05-28 3:59PM EDT2024-05-310.250.160.26-0.56-69.14%17329728.32%
RCL240607P001450002024-05-28 2:49PM EDT2024-06-071.270.800.99-0.17-11.81%51727.91%
RCL240614P001450002024-05-28 12:56PM EDT2024-06-141.781.471.77-0.37-17.21%2312429.05%
RCL240621P001450002024-05-28 3:54PM EDT2024-06-212.151.962.16-0.68-24.03%2188927.54%
RCL240628P001450002024-05-28 11:26AM EDT2024-06-282.702.493.35-1.30-32.50%5231.81%
RCL240705P001450002024-05-23 10:15AM EDT2024-07-054.562.653.200.00--1027.98%
RCL240719P001450002024-05-28 3:52PM EDT2024-07-193.923.703.95-0.40-9.26%25427.56%
RCL240816P001450002024-05-28 3:42PM EDT2024-08-166.406.106.35-0.55-7.91%53631.32%
RCL240920P001450002024-05-24 12:48PM EDT2024-09-207.957.407.650.00-516230.19%
RCL241018P001450002024-05-28 12:56PM EDT2024-10-188.718.358.65-0.99-10.21%26129.87%
RCL241220P001450002024-05-23 11:51AM EDT2024-12-2012.0510.5011.600.00-31331.70%
RCL250117P001450002024-05-24 3:12PM EDT2025-01-1712.6211.3512.850.00-117632.45%
RCL250321P001450002024-05-21 12:21PM EDT2025-03-2114.1012.9014.050.00--231.11%
RCL250620P001450002024-05-23 3:44PM EDT2025-06-2017.6815.4016.450.00-1018231.26%
RCL251219P001450002024-05-23 11:44AM EDT2025-12-1920.1717.6019.950.00-154330.66%
RCL260116P001450002024-05-20 2:18PM EDT2026-01-1620.6317.6520.250.00-124030.34%