Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00115000 | 2024-05-08 2:49PM EDT | 2024-05-10 | 26.21 | 25.10 | 28.20 | -2.06 | -7.29% | 3 | 80 | 249.41% |
| RCL240517C00115000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 27.23 | 26.20 | 27.30 | 0.00 | - | 2 | 80 | 61.72% |
| RCL240524C00115000 | 2024-05-08 2:49PM EDT | 2024-05-24 | 26.50 | 26.00 | 28.50 | -2.05 | -7.18% | 3 | 16 | 67.87% |
| RCL240531C00115000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 24.62 | 25.75 | 27.60 | 0.00 | - | 55 | 59 | 63.72% |
| RCL240621C00115000 | 2024-05-08 1:25PM EDT | 2024-06-21 | 27.14 | 27.20 | 28.80 | -0.40 | -1.45% | 5 | 1,055 | 50.95% |
| RCL240920C00115000 | 2024-05-08 1:25PM EDT | 2024-09-20 | 30.06 | 30.55 | 31.35 | +8.56 | +39.81% | 5 | 40 | 45.89% |
| RCL241018C00115000 | 2024-04-17 3:38PM EDT | 2024-10-18 | 22.85 | 31.85 | 33.00 | 0.00 | - | 1 | 201 | 48.02% |
| RCL250117C00115000 | 2024-04-09 12:41PM EDT | 2025-01-17 | 29.14 | 35.20 | 37.15 | 0.00 | - | 2 | 507 | 50.15% |
| RCL250620C00115000 | 2024-04-15 10:08AM EDT | 2025-06-20 | 33.50 | 39.95 | 40.95 | 0.00 | - | 5 | 129 | 47.60% |
| RCL250718C00115000 | 2024-04-25 9:39AM EDT | 2025-07-18 | 39.95 | 41.05 | 41.75 | 0.00 | - | 2 | 7 | 47.66% |
| RCL250815C00115000 | 2024-02-12 10:40AM EDT | 2025-08-15 | 27.85 | 36.95 | 37.70 | 0.00 | - | 12 | 23 | 38.20% |
| RCL251219C00115000 | 2024-05-01 10:39AM EDT | 2025-12-19 | 40.90 | 44.65 | 45.90 | 0.00 | - | 2 | 177 | 48.11% |
| RCL260116C00115000 | 2024-03-08 2:53PM EDT | 2026-01-16 | 35.92 | 42.55 | 43.40 | 0.00 | - | 3 | 21 | 42.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00115000 | 2024-05-08 11:33AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 70 | 164 | 141.41% |
| RCL240517P00115000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 0.07 | 0.01 | 0.23 | 0.00 | - | 3 | 889 | 66.99% |
| RCL240524P00115000 | 2024-05-08 2:05PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.81 | -0.22 | -81.48% | 1 | 14 | 63.09% |
| RCL240531P00115000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 0.43 | 0.02 | 0.28 | 0.00 | - | 6 | 8 | 48.68% |
| RCL240607P00115000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.38 | 0.02 | 0.75 | 0.00 | - | - | 4 | 52.95% |
| RCL240621P00115000 | 2024-05-08 3:08PM EDT | 2024-06-21 | 0.26 | 0.16 | 0.30 | +0.01 | +4.00% | 87 | 5,412 | 35.69% |
| RCL240920P00115000 | 2024-05-07 2:08PM EDT | 2024-09-20 | 2.25 | 2.11 | 2.23 | 0.00 | - | 40 | 216 | 34.41% |
| RCL241018P00115000 | 2024-05-08 12:05PM EDT | 2024-10-18 | 2.94 | 2.57 | 2.82 | -0.61 | -17.18% | 7 | 210 | 34.07% |
| RCL241220P00115000 | 2024-05-06 10:15AM EDT | 2024-12-20 | 4.81 | 4.00 | 4.50 | 0.00 | - | 5 | 25 | 34.92% |
| RCL250117P00115000 | 2024-05-07 9:45AM EDT | 2025-01-17 | 5.25 | 4.95 | 5.15 | 0.00 | - | 1 | 1,886 | 34.97% |
| RCL250620P00115000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 8.39 | 7.30 | 8.30 | 0.00 | - | 1 | 529 | 34.85% |
| RCL250718P00115000 | 2024-04-23 10:42AM EDT | 2025-07-18 | 10.90 | 7.55 | 8.65 | 0.00 | - | 2 | 31 | 34.47% |
| RCL250815P00115000 | 2024-04-15 1:25PM EDT | 2025-08-15 | 13.92 | 9.00 | 9.40 | 0.00 | - | 156 | 160 | 34.95% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 2025-12-19 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 46.05% |
| RCL260116P00115000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 12.70 | 10.20 | 11.65 | 0.00 | - | 2 | 61 | 34.22% |
© 2024 Yahoo. All rights reserved.