Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00120000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 20.00 | 21.20 | 22.10 | 0.00 | - | 5 | 8 | 149.41% |
| RCL240517C00120000 | 2024-05-07 3:32PM EDT | 2024-05-17 | 22.22 | 20.95 | 22.25 | 0.00 | - | 2 | 101 | 75.68% |
| RCL240524C00120000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 21.40 | 21.60 | 22.40 | 0.00 | - | 5 | 8 | 60.21% |
| RCL240531C00120000 | 2024-05-08 2:53PM EDT | 2024-05-31 | 21.61 | 21.80 | 22.70 | +2.31 | +11.97% | 1 | 12 | 55.27% |
| RCL240621C00120000 | 2024-05-07 3:32PM EDT | 2024-06-21 | 22.11 | 21.65 | 24.10 | -1.11 | -4.78% | 1 | 1,376 | 53.22% |
| RCL240920C00120000 | 2024-05-07 12:13PM EDT | 2024-09-20 | 28.90 | 26.75 | 28.10 | 0.00 | - | 2 | 294 | 46.89% |
| RCL241018C00120000 | 2024-05-01 11:23AM EDT | 2024-10-18 | 23.69 | 27.15 | 29.10 | 0.00 | - | 4 | 401 | 46.07% |
| RCL241220C00120000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 23.30 | 30.50 | 31.55 | 0.00 | - | 1 | 1 | 45.99% |
| RCL250117C00120000 | 2024-05-03 2:50PM EDT | 2025-01-17 | 30.35 | 31.80 | 32.90 | 0.00 | - | 2 | 1,035 | 46.87% |
| RCL250620C00120000 | 2024-04-30 9:51AM EDT | 2025-06-20 | 37.53 | 36.00 | 37.75 | 0.00 | - | 1 | 128 | 46.69% |
| RCL250718C00120000 | 2023-12-12 10:55AM EDT | 2025-07-18 | 26.75 | 26.35 | 27.10 | 0.00 | - | 1 | 9 | 23.94% |
| RCL250815C00120000 | 2024-01-29 4:48PM EDT | 2025-08-15 | 31.30 | 26.45 | 27.10 | 0.00 | - | 2 | 13 | 23.20% |
| RCL251219C00120000 | 2024-04-30 9:54AM EDT | 2025-12-19 | 43.12 | 41.45 | 42.85 | 0.00 | - | 2 | 161 | 47.21% |
| RCL260116C00120000 | 2024-05-07 1:45PM EDT | 2026-01-16 | 44.80 | 42.50 | 43.80 | 0.00 | - | 1 | 106 | 47.65% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00120000 | 2024-05-08 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.23 | -0.01 | -50.00% | 11 | 74 | 116.41% |
| RCL240517P00120000 | 2024-05-08 3:29PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.29 | 0.00 | - | 8 | 281 | 58.01% |
| RCL240524P00120000 | 2024-05-07 3:32PM EDT | 2024-05-24 | 0.10 | 0.06 | 0.10 | 0.00 | - | 1 | 29 | 40.23% |
| RCL240531P00120000 | 2024-05-08 2:54PM EDT | 2024-05-31 | 0.12 | 0.05 | 0.37 | -0.28 | -70.00% | 2 | 22 | 42.82% |
| RCL240607P00120000 | 2024-05-07 9:59AM EDT | 2024-06-07 | 0.34 | 0.13 | 0.49 | 0.00 | - | 1 | 3 | 39.97% |
| RCL240621P00120000 | 2024-05-08 2:13PM EDT | 2024-06-21 | 0.50 | 0.44 | 0.51 | -0.02 | -3.85% | 10 | 1,611 | 33.30% |
| RCL240920P00120000 | 2024-05-08 1:28PM EDT | 2024-09-20 | 3.20 | 2.79 | 3.15 | +0.15 | +4.92% | 90 | 217 | 33.73% |
| RCL241018P00120000 | 2024-05-03 10:04AM EDT | 2024-10-18 | 4.55 | 3.70 | 3.85 | 0.00 | - | 1 | 102 | 33.44% |
| RCL241220P00120000 | 2024-05-07 10:08AM EDT | 2024-12-20 | 5.70 | 5.30 | 5.85 | 0.00 | - | 4 | 86 | 34.57% |
| RCL250117P00120000 | 2024-05-07 11:28AM EDT | 2025-01-17 | 6.25 | 6.20 | 6.45 | 0.00 | - | 4 | 842 | 34.28% |
| RCL250620P00120000 | 2024-05-08 3:33PM EDT | 2025-06-20 | 9.83 | 8.55 | 9.85 | +0.28 | +2.93% | 461 | 64 | 34.21% |
| RCL250815P00120000 | 2024-03-11 10:01AM EDT | 2025-08-15 | 16.25 | 13.80 | 14.25 | 0.00 | - | 1 | 6 | 40.41% |
| RCL251219P00120000 | 2024-04-29 10:37AM EDT | 2025-12-19 | 13.14 | 11.90 | 13.05 | 0.00 | - | 1 | 19 | 33.84% |
| RCL260116P00120000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 14.35 | 11.90 | 13.30 | 0.00 | - | 11 | 274 | 33.48% |
© 2024 Yahoo. All rights reserved.