UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
139.01-0.71 (-0.51%)
At close: 04:00PM EDT
139.01 0.00 (0.00%)
After hours: 07:50PM EDT
In the money
Show:ListStraddle
Strike:105.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240419C001050002024-03-27 11:05AM EDT2024-04-1932.8533.6535.100.00-2418,89267.29%
RCL240517C001050002024-03-19 10:45AM EDT2024-05-1725.2133.3536.200.00-1252.27%
RCL240621C001050002024-03-25 3:49PM EDT2024-06-2134.0734.7536.750.00-164157.65%
RCL240920C001050002024-03-28 3:18PM EDT2024-09-2038.4038.6539.65+1.74+4.75%1850.88%
RCL241018C001050002024-03-12 3:32PM EDT2024-10-1831.8038.6540.600.00-13352.69%
RCL250117C001050002024-03-14 3:30PM EDT2025-01-1734.9541.5543.050.00-388051.00%
RCL250620C001050002024-02-21 11:47AM EDT2025-06-2028.2042.3544.950.00-29645.67%
RCL250815C001050002023-10-30 10:43AM EDT2025-08-1514.350.000.000.00-2860.00%
RCL251219C001050002024-03-25 9:31AM EDT2025-12-1950.0050.6552.300.00-25050.60%
RCL260116C001050002024-03-27 2:49PM EDT2026-01-1652.1150.4052.250.00-21150.90%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL240405P001050002024-03-25 10:38AM EDT2024-04-050.010.000.300.00-2395.51%
RCL240412P001050002024-03-05 1:05PM EDT2024-04-120.450.000.060.00--155.86%
RCL240419P001050002024-03-28 10:48AM EDT2024-04-190.050.000.26-0.12-70.59%22,21656.25%
RCL240426P001050002024-03-20 3:13PM EDT2024-04-260.240.000.750.00-172258.89%
RCL240517P001050002024-03-27 1:45PM EDT2024-05-170.330.150.750.00-2510552.05%
RCL240621P001050002024-03-28 3:31PM EDT2024-06-210.720.600.90+0.04+5.88%42,41341.70%
RCL240920P001050002024-03-27 3:30PM EDT2024-09-202.332.122.44+0.11+4.95%123738.54%
RCL241018P001050002024-03-26 10:42AM EDT2024-10-183.252.693.050.00-6717738.65%
RCL250117P001050002024-03-28 3:55PM EDT2025-01-174.504.354.50-0.35-7.22%491,13237.23%
RCL250620P001050002024-03-12 10:41AM EDT2025-06-209.456.057.150.00-48436.90%
RCL250718P001050002024-03-28 1:43PM EDT2025-07-187.557.159.10+0.30+4.14%13040.27%
RCL250815P001050002023-12-18 4:36PM EDT2025-08-1512.5512.2514.500.00-22150.53%
RCL251219P001050002024-03-08 2:07PM EDT2025-12-1912.009.359.750.00-58136.27%
RCL260116P001050002024-01-09 12:46PM EDT2026-01-1614.6513.6015.600.00-111846.21%