Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:100.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00100000 | 2024-05-10 11:00AM EDT | 2024-05-31 | 41.72 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240621C00100000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 39.67 | 0.00 | 0.00 | 0.00 | - | 1 | 281 | 0.00% |
| RCL240719C00100000 | 2024-05-20 2:59PM EDT | 2024-07-19 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RCL240816C00100000 | 2024-05-20 9:52AM EDT | 2024-08-16 | 49.63 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240920C00100000 | 2024-05-16 9:43AM EDT | 2024-09-20 | 43.13 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| RCL241018C00100000 | 2024-04-25 1:13PM EDT | 2024-10-18 | 41.50 | 50.40 | 52.70 | 0.00 | - | 1 | 103 | 55.84% |
| RCL241220C00100000 | 2024-05-21 10:00AM EDT | 2024-12-20 | 51.81 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL250117C00100000 | 2024-05-14 10:58AM EDT | 2025-01-17 | 46.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,623 | 0.00% |
| RCL250321C00100000 | 2024-05-22 1:04PM EDT | 2025-03-21 | 55.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL250620C00100000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 50.75 | 56.35 | 58.65 | 0.00 | - | 2 | 41 | 52.52% |
| RCL250718C00100000 | 2024-04-29 3:00PM EDT | 2025-07-18 | 53.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250815C00100000 | 2024-05-16 12:21PM EDT | 2025-08-15 | 53.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00100000 | 2024-05-16 3:44PM EDT | 2025-12-19 | 55.87 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| RCL260116C00100000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 58.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00100000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| RCL240621P00100000 | 2024-05-28 3:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,881 | 25.00% |
| RCL240719P00100000 | 2024-05-20 2:59PM EDT | 2024-07-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RCL240816P00100000 | 2024-05-20 2:20PM EDT | 2024-08-16 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240920P00100000 | 2024-05-23 2:12PM EDT | 2024-09-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 281 | 12.50% |
| RCL241018P00100000 | 2024-05-20 10:34AM EDT | 2024-10-18 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 394 | 12.50% |
| RCL241220P00100000 | 2024-05-28 9:44AM EDT | 2024-12-20 | 1.14 | 0.00 | 0.00 | 0.00 | - | 40 | 157 | 12.50% |
| RCL250117P00100000 | 2024-05-28 1:42PM EDT | 2025-01-17 | 1.42 | 0.00 | 0.00 | 0.00 | - | 3 | 784 | 12.50% |
| RCL250321P00100000 | 2024-05-28 9:57AM EDT | 2025-03-21 | 2.29 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RCL250620P00100000 | 2024-05-24 12:12PM EDT | 2025-06-20 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 680 | 6.25% |
| RCL250718P00100000 | 2024-05-23 10:04AM EDT | 2025-07-18 | 3.74 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| RCL250815P00100000 | 2024-04-26 1:34PM EDT | 2025-08-15 | 6.25 | 3.95 | 4.30 | 0.00 | - | 1 | 6 | 37.49% |
| RCL251219P00100000 | 2024-03-26 2:47PM EDT | 2025-12-19 | 8.65 | 7.80 | 8.45 | 0.00 | - | 1 | 41 | 43.20% |
| RCL260116P00100000 | 2024-05-20 1:10PM EDT | 2026-01-16 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,281 | 6.25% |
© 2024 Yahoo. All rights reserved.