Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:120.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00120000 | 2024-05-28 9:38AM EDT | 2024-05-31 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RCL240607C00120000 | 2024-05-14 12:03PM EDT | 2024-06-07 | 21.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RCL240621C00120000 | 2024-05-28 11:24AM EDT | 2024-06-21 | 30.22 | 0.00 | 0.00 | 0.00 | - | 22 | 1,393 | 0.00% |
| RCL240628C00120000 | 2024-05-23 12:06PM EDT | 2024-06-28 | 28.29 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| RCL240705C00120000 | 2024-05-28 9:38AM EDT | 2024-07-05 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240719C00120000 | 2024-05-20 9:52AM EDT | 2024-07-19 | 29.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240920C00120000 | 2024-05-20 12:58PM EDT | 2024-09-20 | 32.74 | 0.00 | 0.00 | 0.00 | - | 3 | 291 | 0.00% |
| RCL241018C00120000 | 2024-05-01 11:23AM EDT | 2024-10-18 | 23.69 | 0.00 | 0.00 | 0.00 | - | 4 | 401 | 0.00% |
| RCL241220C00120000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 23.30 | 29.95 | 30.85 | 0.00 | - | 1 | 1 | 20.81% |
| RCL250117C00120000 | 2024-05-28 11:42AM EDT | 2025-01-17 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,040 | 0.00% |
| RCL250620C00120000 | 2024-05-24 2:27PM EDT | 2025-06-20 | 41.62 | 0.00 | 0.00 | 0.00 | - | 5 | 156 | 0.00% |
| RCL250718C00120000 | 2023-12-12 10:55AM EDT | 2025-07-18 | 26.75 | 26.35 | 27.10 | 0.00 | - | 1 | 9 | 0.00% |
| RCL250815C00120000 | 2024-01-29 4:48PM EDT | 2025-08-15 | 31.30 | 26.45 | 27.10 | 0.00 | - | 2 | 13 | 0.00% |
| RCL251219C00120000 | 2024-04-30 9:54AM EDT | 2025-12-19 | 43.12 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| RCL260116C00120000 | 2024-05-24 12:33PM EDT | 2026-01-16 | 48.55 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00120000 | 2024-05-24 10:00AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| RCL240607P00120000 | 2024-05-28 11:18AM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
| RCL240614P00120000 | 2024-05-15 2:59PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 22 | 25.00% |
| RCL240621P00120000 | 2024-05-28 2:54PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 137 | 1,641 | 25.00% |
| RCL240628P00120000 | 2024-05-16 1:12PM EDT | 2024-06-28 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240719P00120000 | 2024-05-23 3:01PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RCL240816P00120000 | 2024-05-28 11:30AM EDT | 2024-08-16 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| RCL240920P00120000 | 2024-05-21 1:38PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 6 | 223 | 6.25% |
| RCL241018P00120000 | 2024-05-22 1:37PM EDT | 2024-10-18 | 2.27 | 0.00 | 0.00 | 0.00 | - | 5 | 110 | 6.25% |
| RCL241220P00120000 | 2024-05-24 1:58PM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| RCL250117P00120000 | 2024-05-28 10:07AM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 854 | 6.25% |
| RCL250321P00120000 | 2024-05-24 1:53PM EDT | 2025-03-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RCL250620P00120000 | 2024-05-28 9:56AM EDT | 2025-06-20 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 390 | 6.25% |
| RCL250718P00120000 | 2024-05-21 12:05PM EDT | 2025-07-18 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| RCL250815P00120000 | 2024-03-11 10:01AM EDT | 2025-08-15 | 16.25 | 13.80 | 14.25 | 0.00 | - | 1 | 6 | 45.51% |
| RCL251219P00120000 | 2024-05-21 12:05PM EDT | 2025-12-19 | 10.23 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 3.13% |
| RCL260116P00120000 | 2024-05-20 12:45PM EDT | 2026-01-16 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 3.13% |
© 2024 Yahoo. All rights reserved.