Singapore markets open in 2 hours 20 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,726.14 -45.64 (-0.07%) CMC Crypto 200
1,326.53 +49.55 (+3.88%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00150000 | 2024-05-03 3:39PM EDT | 2024-05-10 | 0.05 | 0.02 | 0.06 | -0.09 | -64.29% | 15 | 73 | 32.81% |
| RCL240517C00150000 | 2024-05-03 2:45PM EDT | 2024-05-17 | 0.31 | 0.26 | 0.31 | -0.01 | -3.12% | 21 | 2,142 | 31.01% |
| RCL240524C00150000 | 2024-05-03 9:45AM EDT | 2024-05-24 | 0.81 | 0.61 | 1.34 | 0.00 | - | 1 | 38 | 39.14% |
| RCL240531C00150000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 1.05 | 0.93 | 1.28 | 0.00 | - | 1 | 33 | 33.11% |
| RCL240607C00150000 | 2024-05-03 11:11AM EDT | 2024-06-07 | 1.77 | 1.09 | 1.80 | +1.77 | - | 1 | 10 | 33.77% |
| RCL240614C00150000 | 2024-05-03 1:07PM EDT | 2024-06-14 | 2.04 | 1.91 | 2.88 | +2.04 | - | 3 | 0 | 37.99% |
| RCL240621C00150000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 2.40 | 2.27 | 2.48 | +0.05 | +2.13% | 19 | 1,929 | 32.72% |
| RCL240920C00150000 | 2024-05-03 3:42PM EDT | 2024-09-20 | 8.35 | 8.05 | 8.20 | -0.35 | -4.02% | 25 | 179 | 37.50% |
| RCL241018C00150000 | 2024-05-03 3:53PM EDT | 2024-10-18 | 9.60 | 8.45 | 9.55 | -0.55 | -5.42% | 3 | 127 | 37.92% |
| RCL241220C00150000 | 2024-04-26 12:12PM EDT | 2024-12-20 | 14.15 | 11.65 | 12.85 | 0.00 | - | 2 | 3 | 39.93% |
| RCL250117C00150000 | 2024-05-03 12:47PM EDT | 2025-01-17 | 14.19 | 12.85 | 14.80 | +1.24 | +9.58% | 6 | 653 | 41.92% |
| RCL250620C00150000 | 2024-04-29 12:08PM EDT | 2025-06-20 | 22.50 | 17.60 | 20.25 | 0.00 | - | 3 | 101 | 42.47% |
| RCL250718C00150000 | 2024-04-16 9:53AM EDT | 2025-07-18 | 15.86 | 18.50 | 21.00 | 0.00 | - | 2 | 12 | 42.34% |
| RCL250815C00150000 | 2024-04-08 1:53PM EDT | 2025-08-15 | 22.70 | 21.60 | 22.40 | 0.00 | - | 3 | 9 | 43.30% |
| RCL251219C00150000 | 2024-02-22 11:21AM EDT | 2025-12-19 | 17.47 | 24.55 | 25.45 | 0.00 | - | 2 | 147 | 42.79% |
| RCL260116C00150000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 25.35 | 25.80 | 26.50 | 0.00 | - | 32 | 152 | 43.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00150000 | 2024-04-25 2:59PM EDT | 2024-05-17 | 12.90 | 11.30 | 12.20 | 0.00 | - | 1 | 29 | 33.30% |
| RCL240524P00150000 | 2024-04-09 10:17AM EDT | 2024-05-24 | 18.80 | 10.40 | 13.10 | 0.00 | - | - | 1 | 38.82% |
| RCL240531P00150000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 12.84 | 11.05 | 12.60 | 0.00 | - | 1 | 1 | 28.25% |
| RCL240621P00150000 | 2024-05-02 12:23PM EDT | 2024-06-21 | 14.50 | 12.15 | 14.10 | 0.00 | - | 2 | 184 | 31.68% |
| RCL240920P00150000 | 2024-04-30 12:35PM EDT | 2024-09-20 | 16.00 | 17.10 | 17.50 | 0.00 | - | 2 | 13 | 29.88% |
| RCL241018P00150000 | 2024-04-30 1:46PM EDT | 2024-10-18 | 16.95 | 17.20 | 19.70 | 0.00 | - | 4 | 13 | 33.43% |
| RCL250117P00150000 | 2024-04-29 11:36AM EDT | 2025-01-17 | 19.70 | 19.25 | 22.60 | 0.00 | - | 1 | 173 | 33.28% |
| RCL250620P00150000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 24.35 | 22.05 | 25.40 | -0.25 | -1.02% | 1 | 57 | 31.16% |
| RCL251219P00150000 | 2024-04-30 9:42AM EDT | 2025-12-19 | 26.50 | 26.90 | 27.70 | 0.00 | - | 4 | 11 | 29.23% |
| RCL260116P00150000 | 2024-04-12 2:27PM EDT | 2026-01-16 | 34.55 | 27.10 | 28.00 | 0.00 | - | 1 | 1 | 28.99% |
© 2024 Yahoo. All rights reserved.