Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00140000 | 2024-05-07 3:30PM EDT | 2024-05-10 | 2.95 | 0.00 | 0.00 | 0.00 | - | 21 | 440 | 0.00% |
| RCL240517C00140000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 4.10 | 0.00 | 0.00 | 0.00 | - | 24 | 914 | 0.00% |
| RCL240524C00140000 | 2024-05-07 3:54PM EDT | 2024-05-24 | 5.08 | 0.00 | 0.00 | 0.00 | - | 69 | 88 | 0.00% |
| RCL240531C00140000 | 2024-05-07 10:53AM EDT | 2024-05-31 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| RCL240607C00140000 | 2024-05-03 1:14PM EDT | 2024-06-07 | 5.11 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| RCL240614C00140000 | 2024-05-07 3:17PM EDT | 2024-06-14 | 7.00 | 0.00 | 0.00 | 0.00 | - | 14 | 12 | 0.00% |
| RCL240621C00140000 | 2024-05-07 2:41PM EDT | 2024-06-21 | 7.80 | 0.00 | 0.00 | 0.00 | - | 14 | 5,836 | 0.00% |
| RCL240920C00140000 | 2024-05-07 1:05PM EDT | 2024-09-20 | 14.83 | 0.00 | 0.00 | 0.00 | - | 2 | 294 | 0.00% |
| RCL241018C00140000 | 2024-05-07 12:31PM EDT | 2024-10-18 | 16.68 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| RCL241220C00140000 | 2024-05-07 3:14PM EDT | 2024-12-20 | 19.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| RCL250117C00140000 | 2024-05-06 3:43PM EDT | 2025-01-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 4 | 443 | 0.00% |
| RCL250620C00140000 | 2024-05-06 12:38PM EDT | 2025-06-20 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 0.00% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 40.67% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 2025-08-15 | 22.25 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| RCL251219C00140000 | 2024-04-02 9:54AM EDT | 2025-12-19 | 29.51 | 29.35 | 30.15 | 0.00 | - | 1 | 71 | 41.53% |
| RCL260116C00140000 | 2024-05-06 10:49AM EDT | 2026-01-16 | 32.20 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00140000 | 2024-05-07 3:55PM EDT | 2024-05-10 | 0.87 | 0.00 | 0.00 | 0.00 | - | 64 | 155 | 3.13% |
| RCL240517P00140000 | 2024-05-07 2:57PM EDT | 2024-05-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 13 | 791 | 1.56% |
| RCL240524P00140000 | 2024-05-07 3:42PM EDT | 2024-05-24 | 2.69 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 1.56% |
| RCL240531P00140000 | 2024-05-07 1:54PM EDT | 2024-05-31 | 2.79 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 1.56% |
| RCL240607P00140000 | 2024-05-03 10:06AM EDT | 2024-06-07 | 5.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.78% |
| RCL240621P00140000 | 2024-05-07 3:58PM EDT | 2024-06-21 | 4.90 | 0.00 | 0.00 | 0.00 | - | 117 | 592 | 0.78% |
| RCL240920P00140000 | 2024-05-07 1:22PM EDT | 2024-09-20 | 9.27 | 0.00 | 0.00 | 0.00 | - | 2 | 186 | 0.39% |
| RCL241018P00140000 | 2024-05-06 9:55AM EDT | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 119 | 141 | 0.39% |
| RCL241220P00140000 | 2024-05-07 1:55PM EDT | 2024-12-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.39% |
| RCL250117P00140000 | 2024-05-07 2:23PM EDT | 2025-01-17 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.39% |
| RCL250620P00140000 | 2024-05-03 2:11PM EDT | 2025-06-20 | 19.00 | 0.00 | 0.00 | 0.00 | - | 2 | 320 | 0.39% |
| RCL250718P00140000 | 2024-04-23 11:12AM EDT | 2025-07-18 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 43.57% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 34.63% |
| RCL260116P00140000 | 2024-05-06 9:56AM EDT | 2026-01-16 | 21.45 | 0.00 | 0.00 | 0.00 | - | 21 | 1,271 | 0.20% |
© 2024 Yahoo. All rights reserved.