Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00125000 | 2024-05-01 10:38AM EDT | 2024-05-10 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00125000 | 2024-05-07 2:57PM EDT | 2024-05-17 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 2024-05-24 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240531C00125000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 13.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00125000 | 2024-05-07 3:32PM EDT | 2024-06-21 | 18.73 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240920C00125000 | 2024-05-07 11:41AM EDT | 2024-09-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| RCL241018C00125000 | 2024-05-02 11:29AM EDT | 2024-10-18 | 22.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241220C00125000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250117C00125000 | 2024-05-07 3:11PM EDT | 2025-01-17 | 29.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 40.39% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 31.20% |
| RCL250815C00125000 | 2024-05-06 2:52PM EDT | 2025-08-15 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 39.55 | 40.35 | 0.00 | - | 2 | 25 | 47.08% |
| RCL260116C00125000 | 2024-04-29 1:21PM EDT | 2026-01-16 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00125000 | 2024-05-07 12:00PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240517P00125000 | 2024-05-07 2:16PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| RCL240524P00125000 | 2024-05-07 3:19PM EDT | 2024-05-24 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RCL240531P00125000 | 2024-05-07 9:46AM EDT | 2024-05-31 | 0.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RCL240607P00125000 | 2024-05-07 12:36PM EDT | 2024-06-07 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240614P00125000 | 2024-05-06 12:29PM EDT | 2024-06-14 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL240621P00125000 | 2024-05-07 3:37PM EDT | 2024-06-21 | 0.94 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 6.25% |
| RCL240920P00125000 | 2024-05-07 9:43AM EDT | 2024-09-20 | 4.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RCL241018P00125000 | 2024-05-07 3:41PM EDT | 2024-10-18 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL241220P00125000 | 2024-05-07 11:47AM EDT | 2024-12-20 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250117P00125000 | 2024-05-07 11:44AM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 2025-06-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 37.61% |
| RCL250815P00125000 | 2024-04-25 3:51PM EDT | 2025-08-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 2025-12-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL260116P00125000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.