Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00125000 | 2024-05-28 9:40AM EDT | 2024-05-31 | 22.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RCL240621C00125000 | 2024-05-28 3:55PM EDT | 2024-06-21 | 25.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240628C00125000 | 2024-05-23 12:06PM EDT | 2024-06-28 | 23.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240816C00125000 | 2024-05-21 3:52PM EDT | 2024-08-16 | 28.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240920C00125000 | 2024-05-21 2:48PM EDT | 2024-09-20 | 29.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL241018C00125000 | 2024-05-23 1:36PM EDT | 2024-10-18 | 28.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241220C00125000 | 2024-05-28 10:24AM EDT | 2024-12-20 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250117C00125000 | 2024-05-24 2:42PM EDT | 2025-01-17 | 32.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 28.86% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 18.06% |
| RCL250815C00125000 | 2024-05-06 2:52PM EDT | 2025-08-15 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 39.55 | 40.35 | 0.00 | - | 2 | 25 | 38.16% |
| RCL260116C00125000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00125000 | 2024-05-08 3:51PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RCL240607P00125000 | 2024-05-21 11:22AM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RCL240614P00125000 | 2024-05-24 12:18PM EDT | 2024-06-14 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240621P00125000 | 2024-05-28 10:25AM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RCL240628P00125000 | 2024-05-28 2:27PM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240719P00125000 | 2024-05-28 3:07PM EDT | 2024-07-19 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240816P00125000 | 2024-05-28 1:50PM EDT | 2024-08-16 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240920P00125000 | 2024-05-28 1:40PM EDT | 2024-09-20 | 2.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL241018P00125000 | 2024-05-23 2:02PM EDT | 2024-10-18 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL241220P00125000 | 2024-05-22 11:30AM EDT | 2024-12-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL250117P00125000 | 2024-05-28 1:43PM EDT | 2025-01-17 | 5.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL250620P00125000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 43.14% |
| RCL250815P00125000 | 2024-04-25 3:51PM EDT | 2025-08-15 | 14.00 | 9.95 | 10.55 | 0.00 | - | 1 | 14 | 34.58% |
| RCL251219P00125000 | 2024-05-21 3:24PM EDT | 2025-12-19 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL260116P00125000 | 2024-05-23 12:13PM EDT | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.