Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:39PM EDT. Market open.
Strike:105.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00105000 | 2024-04-22 9:43AM EDT | 2024-05-17 | 25.95 | 35.75 | 37.30 | 0.00 | - | 1 | 509 | 97.56% |
| RCL240524C00105000 | 2024-04-19 12:53PM EDT | 2024-05-24 | 24.88 | 34.60 | 38.10 | 0.00 | - | 1 | 1 | 62.50% |
| RCL240621C00105000 | 2024-05-07 3:20PM EDT | 2024-06-21 | 37.36 | 36.45 | 37.15 | 0.00 | - | 8 | 643 | 52.93% |
| RCL240920C00105000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 33.85 | 39.00 | 40.05 | 0.00 | - | 3 | 28 | 50.06% |
| RCL241018C00105000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 35.00 | 39.75 | 40.45 | 0.00 | - | 1 | 42 | 50.01% |
| RCL241220C00105000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 43.10 | 41.75 | 42.30 | 0.00 | - | 4 | 8 | 49.37% |
| RCL250117C00105000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 44.47 | 42.30 | 43.20 | 0.00 | - | 2 | 870 | 49.55% |
| RCL250620C00105000 | 2024-02-21 11:47AM EDT | 2025-06-20 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 43.51% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-03-25 9:31AM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 46.58% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00105000 | 2024-04-26 9:45AM EDT | 2024-05-10 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 191.21% |
| RCL240517P00105000 | 2024-04-26 9:47AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.22 | 0.00 | - | 2 | 659 | 85.16% |
| RCL240524P00105000 | 2024-04-24 12:07PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.75 | 0.00 | - | 17 | 19 | 80.37% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 2024-05-31 | 1.32 | 0.00 | 1.15 | 0.00 | - | - | 1 | 73.78% |
| RCL240621P00105000 | 2024-05-08 2:53PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 5 | 2,618 | 39.65% |
| RCL240920P00105000 | 2024-05-08 3:20PM EDT | 2024-09-20 | 1.10 | 0.98 | 1.12 | +0.02 | +1.85% | 2 | 1,266 | 36.26% |
| RCL241018P00105000 | 2024-05-07 3:41PM EDT | 2024-10-18 | 1.55 | 1.45 | 1.63 | 0.00 | - | 1 | 389 | 36.57% |
| RCL241220P00105000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 4.35 | 2.36 | 2.66 | 0.00 | - | - | 5 | 36.17% |
| RCL250117P00105000 | 2024-05-07 9:48AM EDT | 2025-01-17 | 3.25 | 3.05 | 3.20 | 0.00 | - | 2 | 1,097 | 36.36% |
| RCL250620P00105000 | 2024-04-29 10:28AM EDT | 2025-06-20 | 6.05 | 5.60 | 5.80 | 0.00 | - | 4 | 89 | 36.19% |
| RCL250718P00105000 | 2024-05-07 10:37AM EDT | 2025-07-18 | 5.95 | 5.80 | 6.10 | 0.00 | - | 1 | 34 | 35.79% |
| RCL250815P00105000 | 2024-04-26 2:03PM EDT | 2025-08-15 | 7.50 | 6.45 | 6.70 | 0.00 | - | 7 | 157 | 36.16% |
| RCL251219P00105000 | 2024-03-08 2:07PM EDT | 2025-12-19 | 12.00 | 9.95 | 10.50 | 0.00 | - | 5 | 81 | 39.88% |
| RCL260116P00105000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 9.55 | 8.35 | 8.80 | 0.00 | - | 2 | 268 | 35.63% |
© 2024 Yahoo. All rights reserved.