Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00135000 | 2024-05-22 9:39AM EDT | 2024-05-31 | 15.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240607C00135000 | 2024-05-20 9:55AM EDT | 2024-06-07 | 13.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240614C00135000 | 2024-05-13 2:24PM EDT | 2024-06-14 | 8.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240621C00135000 | 2024-05-28 11:04AM EDT | 2024-06-21 | 15.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240719C00135000 | 2024-05-21 9:47AM EDT | 2024-07-19 | 17.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL240816C00135000 | 2024-05-28 3:59PM EDT | 2024-08-16 | 19.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240920C00135000 | 2024-05-28 9:41AM EDT | 2024-09-20 | 19.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL241018C00135000 | 2024-05-23 1:36PM EDT | 2024-10-18 | 21.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241220C00135000 | 2024-05-28 10:38AM EDT | 2024-12-20 | 25.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250117C00135000 | 2024-05-28 3:51PM EDT | 2025-01-17 | 27.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL250620C00135000 | 2024-05-01 10:58AM EDT | 2025-06-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 2025-07-18 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 22.39% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 2025-08-15 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 29.65% |
| RCL251219C00135000 | 2024-04-26 12:42PM EDT | 2025-12-19 | 33.95 | 37.10 | 38.90 | 0.00 | - | 1 | 15 | 43.82% |
| RCL260116C00135000 | 2024-05-28 9:32AM EDT | 2026-01-16 | 39.19 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00135000 | 2024-05-28 3:31PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| RCL240607P00135000 | 2024-05-28 9:36AM EDT | 2024-06-07 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240614P00135000 | 2024-05-28 12:17PM EDT | 2024-06-14 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240621P00135000 | 2024-05-28 3:58PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| RCL240628P00135000 | 2024-05-28 10:34AM EDT | 2024-06-28 | 0.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RCL240705P00135000 | 2024-05-24 1:14PM EDT | 2024-07-05 | 1.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RCL240719P00135000 | 2024-05-28 2:31PM EDT | 2024-07-19 | 1.63 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| RCL240816P00135000 | 2024-05-24 3:03PM EDT | 2024-08-16 | 3.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RCL240920P00135000 | 2024-05-28 3:51PM EDT | 2024-09-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| RCL241018P00135000 | 2024-05-28 11:24AM EDT | 2024-10-18 | 5.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RCL241220P00135000 | 2024-05-23 3:18PM EDT | 2024-12-20 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250117P00135000 | 2024-05-24 3:12PM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250620P00135000 | 2024-05-23 11:44AM EDT | 2025-06-20 | 12.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 2025-07-18 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 54.39% |
| RCL250815P00135000 | 2024-05-24 10:06AM EDT | 2025-08-15 | 13.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL251219P00135000 | 2024-01-23 12:39PM EDT | 2025-12-19 | 26.65 | 25.60 | 27.55 | 0.00 | - | 9 | 29 | 49.51% |
| RCL260116P00135000 | 2024-05-20 12:35PM EDT | 2026-01-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.