Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00155000 | 2024-05-02 10:25AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RCL240517C00155000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RCL240524C00155000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240531C00155000 | 2024-05-06 12:32PM EDT | 2024-05-31 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL240607C00155000 | 2024-05-07 1:59PM EDT | 2024-06-07 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240614C00155000 | 2024-05-03 11:42AM EDT | 2024-06-14 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL240621C00155000 | 2024-05-07 3:49PM EDT | 2024-06-21 | 1.87 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RCL240920C00155000 | 2024-05-07 3:47PM EDT | 2024-09-20 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RCL241018C00155000 | 2024-05-07 11:10AM EDT | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RCL241220C00155000 | 2024-05-02 11:06AM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RCL250117C00155000 | 2024-05-06 3:27PM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RCL250620C00155000 | 2024-04-24 3:41PM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL250718C00155000 | 2024-03-11 1:45PM EDT | 2025-07-18 | 15.30 | 15.15 | 16.65 | 0.00 | - | 5 | 6 | 35.34% |
| RCL250815C00155000 | 2024-05-02 10:22AM EDT | 2025-08-15 | 19.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 2025-12-19 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 31.64% |
| RCL260116C00155000 | 2024-02-29 12:12PM EDT | 2026-01-16 | 16.55 | 24.20 | 25.95 | 0.00 | - | 7 | 11 | 42.36% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00155000 | 2024-04-29 10:12AM EDT | 2024-05-17 | 14.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240621P00155000 | 2024-04-29 10:44AM EDT | 2024-06-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240920P00155000 | 2024-05-07 2:15PM EDT | 2024-09-20 | 17.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL241018P00155000 | 2024-03-28 12:46PM EDT | 2024-10-18 | 23.30 | 20.30 | 20.75 | 0.00 | - | 1 | 1 | 32.77% |
| RCL241220P00155000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL250117P00155000 | 2024-05-07 12:14PM EDT | 2025-01-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| RCL250718P00155000 | 2024-05-06 12:46PM EDT | 2025-07-18 | 25.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116P00155000 | 2024-04-26 2:40PM EDT | 2026-01-16 | 29.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.