Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:150.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00150000 | 2024-05-28 3:58PM EDT | 2024-05-31 | 1.69 | 0.00 | 0.00 | 0.00 | - | 414 | 598 | 0.00% |
| RCL240607C00150000 | 2024-05-28 3:55PM EDT | 2024-06-07 | 2.92 | 0.00 | 0.00 | 0.00 | - | 98 | 162 | 0.00% |
| RCL240614C00150000 | 2024-05-28 1:23PM EDT | 2024-06-14 | 3.57 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240621C00150000 | 2024-05-28 3:21PM EDT | 2024-06-21 | 4.27 | 0.00 | 0.00 | 0.00 | - | 61 | 3,236 | 0.00% |
| RCL240628C00150000 | 2024-05-28 12:13PM EDT | 2024-06-28 | 5.14 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 0.00% |
| RCL240719C00150000 | 2024-05-28 3:24PM EDT | 2024-07-19 | 6.82 | 0.00 | 0.00 | 0.00 | - | 23 | 209 | 0.00% |
| RCL240816C00150000 | 2024-05-28 3:54PM EDT | 2024-08-16 | 10.20 | 0.00 | 0.00 | 0.00 | - | 35 | 96 | 0.00% |
| RCL240920C00150000 | 2024-05-28 3:59PM EDT | 2024-09-20 | 12.15 | 0.00 | 0.00 | 0.00 | - | 15 | 250 | 0.00% |
| RCL241018C00150000 | 2024-05-28 3:26PM EDT | 2024-10-18 | 13.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RCL241220C00150000 | 2024-05-28 12:29PM EDT | 2024-12-20 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250117C00150000 | 2024-05-28 11:40AM EDT | 2025-01-17 | 18.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250321C00150000 | 2024-05-24 10:32AM EDT | 2025-03-21 | 21.17 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| RCL250620C00150000 | 2024-05-21 3:12PM EDT | 2025-06-20 | 26.00 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 0.00% |
| RCL250718C00150000 | 2024-05-20 10:05AM EDT | 2025-07-18 | 25.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| RCL250815C00150000 | 2024-05-24 1:17PM EDT | 2025-08-15 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| RCL251219C00150000 | 2024-05-22 2:06PM EDT | 2025-12-19 | 30.90 | 0.00 | 0.00 | 0.00 | - | 10 | 147 | 0.00% |
| RCL260116C00150000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00150000 | 2024-05-28 3:59PM EDT | 2024-05-31 | 1.45 | 0.00 | 0.00 | 0.00 | - | 66 | 151 | 0.39% |
| RCL240607P00150000 | 2024-05-28 3:58PM EDT | 2024-06-07 | 2.65 | 0.00 | 0.00 | 0.00 | - | 75 | 103 | 0.20% |
| RCL240614P00150000 | 2024-05-24 10:24AM EDT | 2024-06-14 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.20% |
| RCL240621P00150000 | 2024-05-28 3:41PM EDT | 2024-06-21 | 4.15 | 0.00 | 0.00 | 0.00 | - | 13 | 490 | 0.10% |
| RCL240628P00150000 | 2024-05-28 11:48AM EDT | 2024-06-28 | 5.05 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.10% |
| RCL240719P00150000 | 2024-05-28 2:08PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 19 | 282 | 0.10% |
| RCL240816P00150000 | 2024-05-28 10:37AM EDT | 2024-08-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.10% |
| RCL240920P00150000 | 2024-05-28 3:57PM EDT | 2024-09-20 | 9.77 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.05% |
| RCL241018P00150000 | 2024-05-23 2:41PM EDT | 2024-10-18 | 12.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.05% |
| RCL241220P00150000 | 2024-05-23 2:02PM EDT | 2024-12-20 | 14.75 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.05% |
| RCL250117P00150000 | 2024-05-23 2:05PM EDT | 2025-01-17 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 178 | 0.05% |
| RCL250620P00150000 | 2024-05-22 11:26AM EDT | 2025-06-20 | 18.32 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.05% |
| RCL251219P00150000 | 2024-05-22 11:11AM EDT | 2025-12-19 | 22.12 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.03% |
| RCL260116P00150000 | 2024-05-22 10:28AM EDT | 2026-01-16 | 22.35 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.03% |
© 2024 Yahoo. All rights reserved.