UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.04-0.70 (-0.49%)
At close: 04:00PM EDT
140.87 -0.17 (-0.12%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:110.00
Callsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240517C001100002024-04-24 9:58AM EDT2024-05-1728.0529.3032.400.00-1105147.07%
RCL240524C001100002024-05-01 10:45AM EDT2024-05-2425.8029.3032.950.00-464259.38%
RCL240621C001100002024-05-06 1:42PM EDT2024-06-2133.6331.3533.400.00-162,95259.72%
RCL240920C001100002024-05-08 11:13AM EDT2024-09-2034.9734.0535.700.00-25251.65%
RCL241018C001100002024-05-06 11:59AM EDT2024-10-1836.4035.1535.700.00-55646.94%
RCL250117C001100002024-05-07 10:46AM EDT2025-01-1740.7238.4039.250.00-11,57848.67%
RCL250620C001100002024-04-15 12:42PM EDT2025-06-2035.3643.0544.150.00-116549.46%
RCL250815C001100002024-01-29 3:59PM EDT2025-08-1536.6531.8032.600.00-24618.80%
RCL251219C001100002024-04-12 9:36AM EDT2025-12-1937.0046.9549.950.00-158451.61%
RCL260116C001100002024-04-25 11:47AM EDT2026-01-1648.3548.2550.000.00-83450.51%
Putsfor17 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240517P001100002024-05-07 3:37PM EDT2024-05-170.020.000.480.00-258599.32%
RCL240524P001100002024-04-26 9:48AM EDT2024-05-240.180.001.150.00-82183.69%
RCL240531P001100002024-04-23 10:21AM EDT2024-05-310.640.001.250.00-21469.63%
RCL240621P001100002024-05-10 11:04AM EDT2024-06-210.260.080.27+0.14+116.67%15,51641.46%
RCL240920P001100002024-05-09 11:40AM EDT2024-09-201.471.291.450.00-422,32034.38%
RCL241018P001100002024-05-10 2:31PM EDT2024-10-181.891.601.93-0.06-3.08%12,04134.07%
RCL241220P001100002024-05-06 2:38PM EDT2024-12-203.513.153.450.00-136235.32%
RCL250117P001100002024-05-06 2:10PM EDT2025-01-174.053.253.950.00-366735.10%
RCL250620P001100002024-05-03 2:08PM EDT2025-06-207.636.456.900.00-16035.24%
RCL250718P001100002024-04-23 12:26PM EDT2025-07-189.016.757.200.00-4534.78%
RCL250815P001100002024-04-15 1:22PM EDT2025-08-1512.037.457.850.00-111235.17%
RCL251219P001100002024-05-10 10:47AM EDT2025-12-199.438.959.85-5.57-37.13%16335.04%
RCL260116P001100002024-05-06 9:55AM EDT2026-01-1610.009.1010.000.00-12434.52%