Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00110000 | 2024-04-24 9:58AM EDT | 2024-05-17 | 28.05 | 30.55 | 32.25 | 0.00 | - | 1 | 105 | 92.87% |
| RCL240524C00110000 | 2024-05-01 10:45AM EDT | 2024-05-24 | 25.80 | 29.85 | 32.75 | 0.00 | - | 46 | 42 | 67.53% |
| RCL240621C00110000 | 2024-05-06 1:42PM EDT | 2024-06-21 | 33.63 | 31.15 | 32.35 | 0.00 | - | 16 | 2,952 | 50.02% |
| RCL240920C00110000 | 2024-05-08 11:13AM EDT | 2024-09-20 | 34.97 | 34.50 | 35.10 | -0.43 | -1.21% | 2 | 53 | 48.55% |
| RCL241018C00110000 | 2024-05-06 11:59AM EDT | 2024-10-18 | 36.40 | 35.50 | 36.00 | 0.00 | - | 5 | 56 | 47.99% |
| RCL250117C00110000 | 2024-05-07 10:46AM EDT | 2025-01-17 | 40.72 | 38.75 | 39.90 | 0.00 | - | 1 | 1,578 | 50.46% |
| RCL250620C00110000 | 2024-04-15 12:42PM EDT | 2025-06-20 | 35.36 | 43.40 | 44.00 | 0.00 | - | 1 | 165 | 49.07% |
| RCL250815C00110000 | 2024-01-29 3:59PM EDT | 2025-08-15 | 36.65 | 31.80 | 32.60 | 0.00 | - | 2 | 46 | 18.96% |
| RCL251219C00110000 | 2024-04-12 9:36AM EDT | 2025-12-19 | 37.00 | 47.90 | 48.85 | 0.00 | - | 1 | 584 | 49.60% |
| RCL260116C00110000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 48.35 | 48.50 | 49.45 | 0.00 | - | 8 | 34 | 49.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00110000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 164.84% |
| RCL240517P00110000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 585 | 73.44% |
| RCL240524P00110000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 0.18 | 0.01 | 0.75 | 0.00 | - | 8 | 21 | 69.43% |
| RCL240531P00110000 | 2024-04-23 10:21AM EDT | 2024-05-31 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 58.30% |
| RCL240621P00110000 | 2024-05-07 12:03PM EDT | 2024-06-21 | 0.19 | 0.05 | 0.16 | 0.00 | - | 3 | 5,521 | 36.48% |
| RCL240920P00110000 | 2024-05-07 10:18AM EDT | 2024-09-20 | 1.53 | 1.54 | 1.64 | 0.00 | - | 4 | 2,360 | 35.21% |
| RCL241018P00110000 | 2024-05-06 2:26PM EDT | 2024-10-18 | 2.20 | 1.86 | 2.17 | 0.00 | - | 2,325 | 2,041 | 35.00% |
| RCL241220P00110000 | 2024-05-06 2:38PM EDT | 2024-12-20 | 3.51 | 2.91 | 3.55 | 0.00 | - | 1 | 362 | 35.43% |
| RCL250117P00110000 | 2024-05-06 2:10PM EDT | 2025-01-17 | 4.05 | 4.00 | 4.20 | 0.00 | - | 3 | 667 | 35.72% |
| RCL250620P00110000 | 2024-05-03 2:08PM EDT | 2025-06-20 | 7.63 | 6.75 | 7.05 | 0.00 | - | 1 | 60 | 35.44% |
| RCL250718P00110000 | 2024-04-23 12:26PM EDT | 2025-07-18 | 9.01 | 7.15 | 7.45 | 0.00 | - | 4 | 5 | 35.21% |
| RCL250815P00110000 | 2024-04-15 1:22PM EDT | 2025-08-15 | 12.03 | 7.80 | 8.15 | 0.00 | - | 11 | 12 | 35.69% |
| RCL251219P00110000 | 2024-02-22 12:11PM EDT | 2025-12-19 | 15.00 | 10.60 | 12.00 | 0.00 | - | 6 | 63 | 38.95% |
| RCL260116P00110000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 10.00 | 8.90 | 10.45 | 0.00 | - | 1 | 24 | 35.23% |
© 2024 Yahoo. All rights reserved.