Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:140.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00140000 | 2024-05-28 2:49PM EDT | 2024-05-31 | 9.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RCL240607C00140000 | 2024-05-23 12:32PM EDT | 2024-06-07 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240614C00140000 | 2024-05-28 2:43PM EDT | 2024-06-14 | 9.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240621C00140000 | 2024-05-28 10:21AM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL240628C00140000 | 2024-05-21 10:54AM EDT | 2024-06-28 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240719C00140000 | 2024-05-28 11:32AM EDT | 2024-07-19 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240816C00140000 | 2024-05-28 1:39PM EDT | 2024-08-16 | 16.00 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RCL240920C00140000 | 2024-05-24 3:55PM EDT | 2024-09-20 | 16.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL241018C00140000 | 2024-05-24 3:48PM EDT | 2024-10-18 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241220C00140000 | 2024-05-24 11:24AM EDT | 2024-12-20 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL250117C00140000 | 2024-05-28 11:05AM EDT | 2025-01-17 | 23.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250620C00140000 | 2024-05-10 9:30AM EDT | 2025-06-20 | 26.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 32.75% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 2025-08-15 | 22.25 | 27.70 | 30.00 | 0.00 | - | 3 | 16 | 38.84% |
| RCL251219C00140000 | 2024-05-17 10:22AM EDT | 2025-12-19 | 31.94 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RCL260116C00140000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 32.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00140000 | 2024-05-28 10:51AM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RCL240607P00140000 | 2024-05-28 3:54PM EDT | 2024-06-07 | 0.29 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| RCL240614P00140000 | 2024-05-28 10:53AM EDT | 2024-06-14 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RCL240621P00140000 | 2024-05-28 3:43PM EDT | 2024-06-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| RCL240628P00140000 | 2024-05-28 12:14PM EDT | 2024-06-28 | 1.42 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| RCL240719P00140000 | 2024-05-28 2:31PM EDT | 2024-07-19 | 2.68 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| RCL240816P00140000 | 2024-05-24 1:43PM EDT | 2024-08-16 | 5.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RCL240920P00140000 | 2024-05-28 1:51PM EDT | 2024-09-20 | 5.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| RCL241018P00140000 | 2024-05-22 2:23PM EDT | 2024-10-18 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL241220P00140000 | 2024-05-20 1:21PM EDT | 2024-12-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RCL250117P00140000 | 2024-05-23 3:24PM EDT | 2025-01-17 | 11.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RCL250620P00140000 | 2024-05-10 10:08AM EDT | 2025-06-20 | 17.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RCL250718P00140000 | 2024-05-14 1:34PM EDT | 2025-07-18 | 17.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 49.78% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 39.89% |
| RCL260116P00140000 | 2024-05-23 1:31PM EDT | 2026-01-16 | 18.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.