Singapore markets open in 1 hour 42 minutes
Straits Times Index
3,110.73 +36.47 (+1.19%) S&P 500
4,604.37 +18.78 (+0.41%) Dow
36,247.87 +130.47 (+0.36%) Nasdaq
14,403.97 +63.97 (+0.45%) Bitcoin USD
43,706.95 -162.02 (-0.37%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:55.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL231215C00055000 | 2023-12-08 3:58PM EST | 2023-12-15 | 65.49 | 63.20 | 67.00 | +15.19 | +30.20% | 1 | 35 | 430.27% |
| RCL231222C00055000 | 2023-11-10 10:35AM EST | 2023-12-22 | 39.05 | 63.75 | 66.85 | 0.00 | - | - | 1 | 285.16% |
| RCL231229C00055000 | 2023-11-27 1:12PM EST | 2023-12-29 | 51.95 | 63.90 | 66.60 | 0.00 | - | 1 | 6 | 219.63% |
| RCL240119C00055000 | 2023-12-06 2:44PM EST | 2024-01-19 | 63.63 | 64.05 | 66.35 | 0.00 | - | 10 | 626 | 145.26% |
| RCL240216C00055000 | 2023-12-06 2:44PM EST | 2024-02-16 | 63.92 | 64.70 | 67.55 | 0.00 | - | 10 | 87 | 105.47% |
| RCL240315C00055000 | 2023-10-10 10:00AM EST | 2024-03-15 | 37.50 | 41.65 | 42.25 | 0.00 | - | 1 | 8 | 0.00% |
| RCL240419C00055000 | 2023-11-01 10:21AM EST | 2024-04-19 | 32.85 | 56.75 | 58.05 | 0.00 | - | 3 | 178 | 0.00% |
| RCL240621C00055000 | 2023-12-01 12:03PM EST | 2024-06-21 | 56.78 | 66.15 | 68.35 | 0.00 | - | 1 | 590 | 78.34% |
| RCL250117C00055000 | 2023-12-07 9:33AM EST | 2025-01-17 | 67.71 | 67.75 | 69.80 | 0.00 | - | 2 | 2,257 | 64.62% |
| RCL250620C00055000 | 2023-11-02 9:59AM EST | 2025-06-20 | 40.64 | 60.90 | 62.30 | 0.00 | - | 1 | 2 | 0.00% |
| RCL250815C00055000 | 2023-06-14 8:37AM EST | 2025-08-15 | 50.56 | 51.30 | 54.40 | 0.00 | - | - | 1 | 0.00% |
| RCL251219C00055000 | 2023-08-15 12:39PM EST | 2025-12-19 | 58.64 | 54.10 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116C00055000 | 2023-12-01 3:56PM EST | 2026-01-16 | 63.55 | 70.70 | 73.95 | 0.00 | - | 2 | 1 | 60.46% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL231215P00055000 | 2023-11-15 9:33AM EST | 2023-12-15 | 0.04 | 0.00 | 0.24 | 0.00 | - | 6 | 1,026 | 272.27% |
| RCL240119P00055000 | 2023-11-22 1:36PM EST | 2024-01-19 | 0.16 | 0.00 | 0.25 | 0.00 | - | 3 | 3,045 | 104.69% |
| RCL240216P00055000 | 2023-11-29 2:36PM EST | 2024-02-16 | 0.18 | 0.01 | 0.27 | 0.00 | - | 1 | 16 | 82.03% |
| RCL240315P00055000 | 2023-10-06 12:46PM EST | 2024-03-15 | 0.85 | 0.22 | 0.90 | 0.00 | - | 2 | 22 | 86.38% |
| RCL240419P00055000 | 2023-11-03 1:10PM EST | 2024-04-19 | 0.65 | 0.02 | 0.65 | 0.00 | - | 1 | 105 | 67.63% |
| RCL240621P00055000 | 2023-12-07 10:15AM EST | 2024-06-21 | 0.49 | 0.00 | 1.38 | 0.00 | - | 10 | 1,305 | 63.43% |
| RCL250117P00055000 | 2023-12-07 3:52PM EST | 2025-01-17 | 1.30 | 0.41 | 2.07 | 0.00 | - | 2 | 2,387 | 56.57% |
| RCL250620P00055000 | 2023-10-26 8:47AM EST | 2025-06-20 | 5.90 | 2.39 | 2.73 | 0.00 | - | 1 | 0 | 51.05% |
| RCL250815P00055000 | 2023-11-13 2:42PM EST | 2025-08-15 | 3.85 | 2.15 | 2.57 | 0.00 | - | 1 | 232 | 48.72% |
| RCL251219P00055000 | 2023-10-11 8:40AM EST | 2025-12-19 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 12.50% |
| RCL260116P00055000 | 2023-11-30 9:32AM EST | 2026-01-16 | 4.00 | 3.00 | 4.55 | 0.00 | - | 19 | 6 | 52.05% |
© 2023 Yahoo. All rights reserved.