Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00135000 | 2024-05-08 9:44AM EDT | 2024-05-10 | 6.50 | 6.15 | 6.75 | -1.59 | -19.65% | 1 | 619 | 53.71% |
| RCL240517C00135000 | 2024-05-08 11:41AM EDT | 2024-05-17 | 7.00 | 6.95 | 7.25 | -1.60 | -18.60% | 2 | 510 | 37.01% |
| RCL240524C00135000 | 2024-05-06 12:27PM EDT | 2024-05-24 | 8.45 | 7.20 | 7.95 | 0.00 | - | 18 | 64 | 35.63% |
| RCL240531C00135000 | 2024-05-07 11:46AM EDT | 2024-05-31 | 10.60 | 8.25 | 9.40 | 0.00 | - | 172 | 179 | 41.55% |
| RCL240607C00135000 | 2024-05-07 1:49PM EDT | 2024-06-07 | 10.35 | 8.75 | 9.40 | 0.00 | - | 11 | 14 | 36.56% |
| RCL240614C00135000 | 2024-05-07 10:30AM EDT | 2024-06-14 | 11.20 | 9.40 | 10.55 | 0.00 | - | 5 | 14 | 39.98% |
| RCL240621C00135000 | 2024-05-08 10:26AM EDT | 2024-06-21 | 10.25 | 9.95 | 10.25 | -0.97 | -8.65% | 11 | 1,177 | 35.09% |
| RCL240920C00135000 | 2024-05-07 9:32AM EDT | 2024-09-20 | 17.85 | 16.20 | 17.05 | 0.00 | - | 6 | 987 | 41.15% |
| RCL241018C00135000 | 2024-05-01 9:46AM EDT | 2024-10-18 | 15.20 | 17.85 | 18.15 | 0.00 | - | 1 | 151 | 40.52% |
| RCL241220C00135000 | 2024-04-19 12:01PM EDT | 2024-12-20 | 15.50 | 21.05 | 21.40 | 0.00 | - | 1 | 1 | 42.09% |
| RCL250117C00135000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 22.87 | 21.20 | 22.70 | 0.00 | - | 11 | 327 | 42.61% |
| RCL250620C00135000 | 2024-05-01 10:58AM EDT | 2025-06-20 | 25.35 | 26.65 | 29.05 | 0.00 | - | 1 | 110 | 44.84% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 2025-07-18 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 32.11% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 2025-08-15 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 38.73% |
| RCL251219C00135000 | 2024-04-26 12:42PM EDT | 2025-12-19 | 33.95 | 33.60 | 34.40 | 0.00 | - | 1 | 15 | 45.23% |
| RCL260116C00135000 | 2024-04-25 9:40AM EDT | 2026-01-16 | 33.72 | 34.30 | 35.15 | 0.00 | - | 2 | 218 | 45.29% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00135000 | 2024-05-08 10:23AM EDT | 2024-05-10 | 0.10 | 0.07 | 0.13 | -0.01 | -9.09% | 3 | 179 | 33.11% |
| RCL240517P00135000 | 2024-05-08 11:18AM EDT | 2024-05-17 | 0.67 | 0.65 | 0.70 | +0.10 | +14.93% | 14 | 838 | 29.93% |
| RCL240524P00135000 | 2024-05-08 9:30AM EDT | 2024-05-24 | 1.47 | 1.23 | 1.34 | +0.41 | +38.68% | 5 | 44 | 30.23% |
| RCL240531P00135000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 1.50 | 1.67 | 1.99 | 0.00 | - | 1 | 52 | 30.99% |
| RCL240607P00135000 | 2024-05-08 11:06AM EDT | 2024-06-07 | 2.30 | 2.10 | 2.58 | +0.35 | +17.95% | 1 | 18 | 31.47% |
| RCL240621P00135000 | 2024-05-08 11:10AM EDT | 2024-06-21 | 3.21 | 3.00 | 3.20 | +0.31 | +10.69% | 34 | 743 | 29.68% |
| RCL240920P00135000 | 2024-05-08 10:37AM EDT | 2024-09-20 | 7.75 | 7.65 | 7.75 | +0.55 | +7.64% | 1 | 704 | 31.33% |
| RCL241018P00135000 | 2024-05-03 2:49PM EDT | 2024-10-18 | 10.00 | 8.70 | 8.95 | 0.00 | - | 1 | 82 | 31.88% |
| RCL241220P00135000 | 2024-05-06 2:55PM EDT | 2024-12-20 | 10.65 | 10.90 | 11.10 | 0.00 | - | 8 | 10 | 32.17% |
| RCL250117P00135000 | 2024-05-07 1:52PM EDT | 2025-01-17 | 11.45 | 11.75 | 12.00 | 0.00 | - | 2 | 1,124 | 32.36% |
| RCL250620P00135000 | 2024-04-24 3:41PM EDT | 2025-06-20 | 18.02 | 15.60 | 15.90 | 0.00 | - | 1 | 316 | 32.40% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 2025-07-18 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 48.27% |
| RCL250815P00135000 | 2024-05-06 3:40PM EDT | 2025-08-15 | 16.62 | 16.65 | 17.10 | 0.00 | - | 1 | 4 | 32.36% |
| RCL251219P00135000 | 2024-01-23 12:39PM EDT | 2025-12-19 | 26.65 | 25.60 | 27.55 | 0.00 | - | 9 | 29 | 44.11% |
| RCL260116P00135000 | 2024-05-07 12:11PM EDT | 2026-01-16 | 18.41 | 19.00 | 19.55 | 0.00 | - | 3 | 13 | 31.56% |
© 2024 Yahoo. All rights reserved.