Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:130.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00130000 | 2024-05-23 2:23PM EDT | 2024-05-31 | 15.73 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| RCL240607C00130000 | 2024-05-07 10:31AM EDT | 2024-06-07 | 14.85 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| RCL240614C00130000 | 2024-05-20 9:31AM EDT | 2024-06-14 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240621C00130000 | 2024-05-28 1:43PM EDT | 2024-06-21 | 20.50 | 0.00 | 0.00 | 0.00 | - | 14 | 1,723 | 0.00% |
| RCL240719C00130000 | 2024-05-20 9:51AM EDT | 2024-07-19 | 20.83 | 0.00 | 0.00 | 0.00 | - | 20 | 10 | 0.00% |
| RCL240816C00130000 | 2024-05-28 10:43AM EDT | 2024-08-16 | 22.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240920C00130000 | 2024-05-22 11:17AM EDT | 2024-09-20 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| RCL241018C00130000 | 2024-05-28 3:59PM EDT | 2024-10-18 | 27.14 | 0.00 | 0.00 | 0.00 | - | 41 | 182 | 0.00% |
| RCL241220C00130000 | 2024-05-07 11:57AM EDT | 2024-12-20 | 26.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| RCL250117C00130000 | 2024-05-23 11:56AM EDT | 2025-01-17 | 28.85 | 0.00 | 0.00 | 0.00 | - | 12 | 291 | 0.00% |
| RCL250620C00130000 | 2024-04-29 10:20AM EDT | 2025-06-20 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 0.00% |
| RCL250718C00130000 | 2024-05-13 11:24AM EDT | 2025-07-18 | 32.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RCL250815C00130000 | 2024-05-13 12:28PM EDT | 2025-08-15 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RCL251219C00130000 | 2024-05-23 9:30AM EDT | 2025-12-19 | 38.80 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RCL260116C00130000 | 2024-05-23 9:30AM EDT | 2026-01-16 | 39.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00130000 | 2024-05-24 12:20PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 156 | 25.00% |
| RCL240607P00130000 | 2024-05-28 12:24PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 25.00% |
| RCL240614P00130000 | 2024-05-28 9:47AM EDT | 2024-06-14 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 12.50% |
| RCL240621P00130000 | 2024-05-28 11:21AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| RCL240628P00130000 | 2024-05-28 11:26AM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| RCL240705P00130000 | 2024-05-24 10:17AM EDT | 2024-07-05 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| RCL240719P00130000 | 2024-05-24 10:31AM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 6.25% |
| RCL240816P00130000 | 2024-05-24 3:04PM EDT | 2024-08-16 | 2.53 | 0.00 | 0.00 | 0.00 | - | 5 | 101 | 6.25% |
| RCL240920P00130000 | 2024-05-23 2:41PM EDT | 2024-09-20 | 3.91 | 0.00 | 0.00 | 0.00 | - | 6 | 404 | 6.25% |
| RCL241018P00130000 | 2024-05-23 3:25PM EDT | 2024-10-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 368 | 6.25% |
| RCL241220P00130000 | 2024-05-24 1:55PM EDT | 2024-12-20 | 6.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| RCL250117P00130000 | 2024-05-24 11:51AM EDT | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 1,783 | 3.13% |
| RCL250321P00130000 | 2024-05-24 1:04PM EDT | 2025-03-21 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL250620P00130000 | 2024-05-09 12:05PM EDT | 2025-06-20 | 13.18 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| RCL250718P00130000 | 2024-05-21 9:52AM EDT | 2025-07-18 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 2025-08-15 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 43.42% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 2025-12-19 | 19.10 | 17.65 | 18.75 | 0.00 | - | 1 | 26 | 40.11% |
| RCL260116P00130000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.