Canada 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:130.00
CallsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL240405C001300002024-03-28 12:35PM EDT2024-04-059.168.709.85-0.90-8.95%124947.07%
RCL240412C001300002024-03-20 2:54PM EDT2024-04-127.008.8010.200.00-114139.21%
RCL240419C001300002024-03-28 3:59PM EDT2024-04-1910.509.3510.95-0.28-2.60%161,62339.98%
RCL240426C001300002024-03-26 11:07AM EDT2024-04-2610.0310.3012.300.00-3845.51%
RCL240503C001300002024-03-27 1:45PM EDT2024-05-0313.7510.7513.200.00-41246.88%
RCL240517C001300002024-03-28 3:50PM EDT2024-05-1713.3512.5514.00-0.63-4.51%271,31744.21%
RCL240621C001300002024-03-28 3:30PM EDT2024-06-2115.1514.5016.50-1.30-7.90%121,48244.25%
RCL240920C001300002024-03-28 11:28AM EDT2024-09-2020.1020.3020.70+0.50+2.55%59242.53%
RCL241018C001300002024-03-25 10:46AM EDT2024-10-1820.0021.6022.750.00-84344.80%
RCL250117C001300002024-03-28 1:29PM EDT2025-01-1724.7024.7527.00-2.75-10.02%1633646.37%
RCL250620C001300002024-03-14 9:35AM EDT2025-06-2026.5030.8533.450.00-122148.85%
RCL250718C001300002024-02-08 4:24PM EDT2025-07-1821.4023.9024.750.00--132.66%
RCL250815C001300002024-03-04 11:15AM EDT2025-08-1524.6031.6033.550.00-1546.23%
RCL251219C001300002024-02-21 2:06PM EDT2025-12-1921.2533.8534.750.00-26243.14%
RCL260116C001300002024-03-27 1:03PM EDT2026-01-1637.7035.8537.500.00-15346.23%
PutsforApril 5, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
RCL240405P001300002024-03-28 3:52PM EDT2024-04-050.110.080.13-0.07-38.89%2156028.22%
RCL240412P001300002024-03-28 3:33PM EDT2024-04-120.550.420.58+0.05+10.00%1310430.37%
RCL240419P001300002024-03-28 3:57PM EDT2024-04-190.900.810.91-0.18-16.67%9094729.22%
RCL240426P001300002024-03-28 2:37PM EDT2024-04-261.801.431.64-0.59-24.69%131132.28%
RCL240503P001300002024-03-28 2:14PM EDT2024-05-032.962.684.80+0.09+3.14%101150.88%
RCL240517P001300002024-03-28 11:06AM EDT2024-05-174.003.453.65+0.30+8.11%127236.73%
RCL240621P001300002024-03-28 3:17PM EDT2024-06-215.154.805.00+0.43+9.11%411,37733.96%
RCL240920P001300002024-03-22 3:57PM EDT2024-09-209.568.109.300.00-36635.87%
RCL241018P001300002024-03-27 1:31PM EDT2024-10-188.959.009.900.00-45434.88%
RCL250117P001300002024-03-27 12:03PM EDT2025-01-1712.0011.7012.250.00-11,75934.07%
RCL250620P001300002024-03-22 11:15AM EDT2025-06-2016.5014.0516.400.00-29634.84%
RCL250718P001300002024-02-29 1:56PM EDT2025-07-1821.6515.2516.400.00-71633.80%
RCL250815P001300002024-03-06 4:34PM EDT2025-08-1520.4515.0016.500.00-101733.02%
RCL251219P001300002024-03-26 3:26PM EDT2025-12-1919.1016.8018.450.00-12632.40%
RCL260116P001300002024-01-23 12:35PM EDT2026-01-1624.1023.8524.750.00-2840.81%