Singapore markets open in 8 hours 17 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,059.10 -2.72 (-0.05%) Dow
37,860.92 +125.81 (+0.33%) Nasdaq
15,884.96 -0.06 (-0.00%) Bitcoin USD
62,173.33 -1,914.18 (-2.99%) CMC Crypto 200
885.54 0.00 (0.00%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
Strike:95.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419C00095000 | 2024-03-27 2:06PM EDT | 2024-04-19 | 45.90 | 32.60 | 33.60 | 0.00 | - | 13 | 148 | 142.38% |
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 35.95 | 32.95 | 33.95 | 0.00 | - | - | 1 | 71.58% |
| RCL240517C00095000 | 2024-04-15 10:12AM EDT | 2024-05-17 | 35.58 | 33.25 | 33.95 | 0.00 | - | 2 | 3 | 67.04% |
| RCL240621C00095000 | 2024-04-12 1:13PM EDT | 2024-06-21 | 34.60 | 34.15 | 34.85 | 0.00 | - | 5 | 1,805 | 58.06% |
| RCL240920C00095000 | 2024-03-07 3:52PM EDT | 2024-09-20 | 35.05 | 44.20 | 45.55 | 0.00 | - | 1 | 5 | 87.30% |
| RCL241018C00095000 | 2024-04-01 10:47AM EDT | 2024-10-18 | 47.75 | 37.75 | 38.15 | 0.00 | - | 2 | 66 | 52.61% |
| RCL250117C00095000 | 2024-04-09 10:04AM EDT | 2025-01-17 | 46.00 | 40.45 | 41.10 | 0.00 | - | 1 | 123 | 52.84% |
| RCL250620C00095000 | 2024-04-09 11:20AM EDT | 2025-06-20 | 46.60 | 44.30 | 45.05 | 0.00 | - | 2 | 65 | 52.35% |
| RCL250718C00095000 | 2024-01-03 12:26PM EDT | 2025-07-18 | 37.50 | 41.75 | 43.30 | 0.00 | - | - | 2 | 47.37% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 2025-08-15 | 46.35 | 45.75 | 46.60 | 0.00 | - | 10 | 16 | 52.75% |
| RCL251219C00095000 | 2024-04-03 10:46AM EDT | 2025-12-19 | 58.00 | 48.35 | 49.55 | 0.00 | - | 1 | 14 | 52.72% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 2026-01-16 | 58.30 | 49.00 | 49.85 | 0.00 | - | 8 | 10 | 52.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419P00095000 | 2024-04-09 2:56PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 1,952 | 137.11% |
| RCL240517P00095000 | 2024-04-15 3:54PM EDT | 2024-05-17 | 0.24 | 0.10 | 0.40 | 0.00 | - | 2 | 24 | 55.47% |
| RCL240621P00095000 | 2024-04-15 3:16PM EDT | 2024-06-21 | 0.63 | 0.34 | 0.62 | 0.00 | - | 50 | 2,092 | 46.02% |
| RCL240920P00095000 | 2024-04-15 2:18PM EDT | 2024-09-20 | 2.16 | 1.91 | 2.00 | 0.00 | - | 1 | 341 | 40.93% |
| RCL241018P00095000 | 2024-04-12 9:55AM EDT | 2024-10-18 | 2.30 | 2.39 | 2.49 | 0.00 | - | 1 | 37 | 40.50% |
| RCL250117P00095000 | 2024-04-16 12:25PM EDT | 2025-01-17 | 4.10 | 4.05 | 4.10 | -0.30 | -6.82% | 145 | 531 | 39.81% |
| RCL250620P00095000 | 2024-03-12 3:08PM EDT | 2025-06-20 | 6.55 | 5.40 | 5.65 | 0.00 | - | 29 | 38 | 36.48% |
| RCL250718P00095000 | 2024-03-27 12:53PM EDT | 2025-07-18 | 5.05 | 6.65 | 6.95 | 0.00 | - | 3 | 26 | 38.83% |
| RCL250815P00095000 | 2024-04-10 3:03PM EDT | 2025-08-15 | 6.80 | 7.20 | 7.60 | 0.00 | - | 121 | 191 | 39.34% |
| RCL251219P00095000 | 2023-12-22 1:47PM EDT | 2025-12-19 | 9.80 | 10.20 | 10.55 | 0.00 | - | 1 | 14 | 41.47% |
| RCL260116P00095000 | 2024-03-26 11:00AM EDT | 2026-01-16 | 7.60 | 9.10 | 9.50 | 0.00 | - | 1 | 6 | 38.36% |
© 2024 Yahoo. All rights reserved.