Singapore markets close in 3 hours 51 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.57-2.34 (-1.92%)
At close: 04:00PM EST
120.10 +0.53 (+0.44%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:80.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240301C000800002024-02-26 12:06PM EST2024-03-0140.9438.1041.95+3.37+8.97%1010229.30%
RCL240308C000800002024-02-26 12:06PM EST2024-03-0840.98--+40.98---0.00%
RCL240315C000800002024-02-26 9:40AM EST2024-03-1542.8739.4041.15+7.42+20.93%5243118.51%
RCL240322C000800002024-02-26 12:08PM EST2024-03-2240.95--+40.95---0.00%
RCL240405C000800002024-02-23 1:32PM EST2024-04-0543.4538.4542.350.00-1183.55%
RCL240419C000800002024-01-31 10:12AM EST2024-04-1948.0539.0042.850.00-809880.96%
RCL240621C000800002024-02-13 3:26PM EST2024-06-2137.5539.7043.800.00-219562.67%
RCL240920C000800002024-02-26 9:40AM EST2024-09-2046.00--+46.00---0.00%
RCL241018C000800002024-01-12 10:42AM EST2024-10-1845.6341.2042.150.00-1346.41%
RCL250117C000800002024-02-22 2:12PM EST2025-01-1749.0645.1546.350.00-10017254.60%
RCL250620C000800002024-02-22 9:55AM EST2025-06-2051.3046.5049.050.00-110351.13%
RCL250815C000800002023-12-18 1:12PM EST2025-08-1552.9555.2557.550.00-11071.25%
RCL251219C000800002024-02-22 3:38PM EST2025-12-1955.3851.4052.300.00-21,14453.44%
RCL260116C000800002024-02-22 2:52PM EST2026-01-1655.4050.0552.800.00-123251.35%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240315P000800002024-02-22 10:14AM EST2024-03-150.040.000.190.00-3030383.20%
RCL240419P000800002024-02-23 10:16AM EST2024-04-190.190.050.300.00-261553.13%
RCL240621P000800002024-02-23 3:24PM EST2024-06-210.450.330.800.00-174948.05%
RCL240920P000800002024-02-26 3:53PM EST2024-09-201.391.321.60+0.15+12.10%5153242.87%
RCL241018P000800002024-01-17 10:16AM EST2024-10-182.221.982.310.00-505344.85%
RCL250117P000800002024-02-26 11:46AM EST2025-01-172.602.663.050.00-227641.69%
RCL250620P000800002024-02-09 3:31PM EST2025-06-205.262.125.600.00-53943.19%
RCL250718P000800002024-01-02 1:27PM EST2025-07-185.254.454.750.00-596039.28%
RCL250815P000800002024-01-11 3:27PM EST2025-08-155.765.606.000.00-17742.07%
RCL251219P000800002024-02-15 3:06PM EST2025-12-196.746.106.500.00-205339.19%
RCL260116P000800002024-02-26 2:51PM EST2026-01-166.506.357.65-0.85-11.56%218941.30%