Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:105.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00105000 | 2024-05-22 2:26PM EDT | 2024-06-21 | 43.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240920C00105000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 33.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL241018C00105000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241220C00105000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 43.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL250117C00105000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 44.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250620C00105000 | 2024-05-21 11:42AM EDT | 2025-06-20 | 53.34 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 0.00% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-05-22 11:46AM EDT | 2025-12-19 | 58.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 32.69% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00105000 | 2024-05-21 2:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| RCL240621P00105000 | 2024-05-28 12:41PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| RCL240628P00105000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240816P00105000 | 2024-05-24 10:25AM EDT | 2024-08-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240920P00105000 | 2024-05-23 2:52PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL241018P00105000 | 2024-05-22 9:31AM EDT | 2024-10-18 | 1.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RCL241220P00105000 | 2024-05-28 3:02PM EDT | 2024-12-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| RCL250117P00105000 | 2024-05-24 1:11PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL250321P00105000 | 2024-05-28 10:57AM EDT | 2025-03-21 | 2.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL250620P00105000 | 2024-05-23 9:45AM EDT | 2025-06-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250718P00105000 | 2024-05-28 9:30AM EDT | 2025-07-18 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL250815P00105000 | 2024-04-26 2:03PM EDT | 2025-08-15 | 7.50 | 3.10 | 5.25 | 0.00 | - | 7 | 157 | 36.85% |
| RCL251219P00105000 | 2024-03-08 2:07PM EDT | 2025-12-19 | 12.00 | 9.95 | 10.50 | 0.00 | - | 5 | 81 | 44.01% |
| RCL260116P00105000 | 2024-05-24 11:47AM EDT | 2026-01-16 | 7.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.