UK markets close in 5 hours 3 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
168.29+4.10 (+2.50%)
At close: 04:00PM EDT
169.00 +0.71 (+0.42%)
Pre-market: 06:10AM EDT
In the money
Show:ListStraddle
Strike:115.00
Callsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240726C001150002024-07-17 3:20PM EDT2024-07-2650.400.000.000.00--00.00%
RCL240802C001150002024-06-25 9:41AM EDT2024-08-0243.820.000.000.00--00.00%
RCL240809C001150002024-07-16 9:45AM EDT2024-08-0956.380.000.000.00--00.00%
RCL240816C001150002024-07-19 9:32AM EDT2024-08-1651.780.000.000.00-100.00%
RCL240920C001150002024-07-18 3:44PM EDT2024-09-2050.100.000.000.00-100.00%
RCL241018C001150002024-07-19 10:18AM EDT2024-10-1855.820.000.000.00-100.00%
RCL241220C001150002024-05-22 3:49PM EDT2024-12-2038.1041.2042.750.00-37530.00%
RCL250117C001150002024-07-17 10:56AM EDT2025-01-1756.200.000.000.00-200.00%
RCL250321C001150002024-07-09 1:17PM EDT2025-03-2154.900.000.000.00--00.00%
RCL250620C001150002024-06-05 10:45AM EDT2025-06-2052.1749.5552.050.00-81280.00%
RCL250718C001150002024-07-10 3:54PM EDT2025-07-1857.740.000.000.00-200.00%
RCL250815C001150002024-05-23 2:00PM EDT2025-08-1545.8048.5050.300.00-12220.00%
RCL251219C001150002024-06-21 9:45AM EDT2025-12-1950.3065.5068.500.00-117651.85%
RCL260116C001150002024-06-07 10:14AM EDT2026-01-1655.9956.0558.250.00-12132.61%
Putsfor26 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240809P001150002024-07-01 3:12PM EDT2024-08-090.290.000.000.00--025.00%
RCL240816P001150002024-07-15 10:38AM EDT2024-08-160.170.000.000.00-2025.00%
RCL240920P001150002024-07-12 12:23PM EDT2024-09-200.300.000.000.00-4025.00%
RCL241018P001150002024-07-12 10:50AM EDT2024-10-180.340.000.000.00-3012.50%
RCL241220P001150002024-07-15 1:14PM EDT2024-12-201.120.000.000.00-1012.50%
RCL250117P001150002024-07-18 3:49PM EDT2025-01-171.690.000.000.00-2012.50%
RCL250321P001150002024-06-14 3:54PM EDT2025-03-214.472.192.710.00-15340.04%
RCL250620P001150002024-07-17 10:31AM EDT2025-06-203.760.000.000.00-206.25%
RCL250718P001150002024-06-11 11:27AM EDT2025-07-185.554.454.950.00-13539.98%
RCL250815P001150002024-06-06 2:27PM EDT2025-08-156.405.656.300.00-516042.18%
RCL251219P001150002023-12-18 4:45PM EDT2025-12-1917.9517.6518.750.00-522960.36%
RCL260116P001150002024-06-25 11:09AM EDT2026-01-167.640.000.000.00-106.25%