Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:160.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00160000 | 2024-05-28 3:17PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 265 | 287 | 12.50% |
| RCL240607C00160000 | 2024-05-28 10:18AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| RCL240614C00160000 | 2024-05-23 2:55PM EDT | 2024-06-14 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 6.25% |
| RCL240621C00160000 | 2024-05-28 2:40PM EDT | 2024-06-21 | 0.88 | 0.00 | 0.00 | 0.00 | - | 14 | 2,876 | 6.25% |
| RCL240628C00160000 | 2024-05-28 3:35PM EDT | 2024-06-28 | 1.57 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 6.25% |
| RCL240719C00160000 | 2024-05-28 3:24PM EDT | 2024-07-19 | 2.88 | 0.00 | 0.00 | 0.00 | - | 31 | 128 | 3.13% |
| RCL240816C00160000 | 2024-05-24 11:20AM EDT | 2024-08-16 | 5.75 | 0.00 | 0.00 | 0.00 | - | 25 | 94 | 3.13% |
| RCL240920C00160000 | 2024-05-28 2:41PM EDT | 2024-09-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 498 | 3.13% |
| RCL241018C00160000 | 2024-05-28 3:51PM EDT | 2024-10-18 | 9.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,373 | 3.13% |
| RCL241220C00160000 | 2024-05-24 11:12AM EDT | 2024-12-20 | 12.26 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 1.56% |
| RCL250117C00160000 | 2024-05-28 3:26PM EDT | 2025-01-17 | 13.83 | 0.00 | 0.00 | 0.00 | - | 17 | 320 | 1.56% |
| RCL250321C00160000 | 2024-05-23 9:30AM EDT | 2025-03-21 | 16.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| RCL250620C00160000 | 2024-05-21 2:02PM EDT | 2025-06-20 | 21.20 | 0.00 | 0.00 | 0.00 | - | 41 | 157 | 1.56% |
| RCL250718C00160000 | 2024-05-08 12:56PM EDT | 2025-07-18 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| RCL250815C00160000 | 2024-01-29 4:47PM EDT | 2025-08-15 | 15.15 | 11.50 | 11.90 | 0.00 | - | 1 | 55 | 24.05% |
| RCL251219C00160000 | 2024-05-16 2:38PM EDT | 2025-12-19 | 22.35 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 1.56% |
| RCL260116C00160000 | 2024-05-16 11:48AM EDT | 2026-01-16 | 22.58 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00160000 | 2024-05-22 10:57AM EDT | 2024-05-31 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240607P00160000 | 2024-05-24 1:33PM EDT | 2024-06-07 | 11.53 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RCL240621P00160000 | 2024-05-17 3:18PM EDT | 2024-06-21 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| RCL240719P00160000 | 2024-05-24 3:42PM EDT | 2024-07-19 | 13.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240816P00160000 | 2024-05-24 10:57AM EDT | 2024-08-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 15 | 73 | 0.00% |
| RCL240920P00160000 | 2024-05-21 1:00PM EDT | 2024-09-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| RCL241018P00160000 | 2024-05-24 10:52AM EDT | 2024-10-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RCL241220P00160000 | 2024-05-20 10:39AM EDT | 2024-12-20 | 19.61 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RCL250117P00160000 | 2024-05-28 12:52PM EDT | 2025-01-17 | 19.70 | 0.00 | 0.00 | 0.00 | - | 13 | 22 | 0.00% |
| RCL250321P00160000 | 2024-05-23 2:09PM EDT | 2025-03-21 | 23.80 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| RCL250620P00160000 | 2024-04-03 1:41PM EDT | 2025-06-20 | 31.65 | 30.00 | 31.70 | 0.00 | - | 5 | 15 | 41.86% |
| RCL260116P00160000 | 2024-05-22 10:16AM EDT | 2026-01-16 | 26.56 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
© 2024 Yahoo. All rights reserved.