Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:165.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00165000 | 2024-05-13 2:27PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RCL240607C00165000 | 2024-05-24 2:27PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL240614C00165000 | 2024-05-20 1:14PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL240621C00165000 | 2024-05-28 2:17PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL240628C00165000 | 2024-05-21 2:46PM EDT | 2024-06-28 | 0.92 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RCL240719C00165000 | 2024-05-28 1:39PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| RCL240816C00165000 | 2024-05-24 10:58AM EDT | 2024-08-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RCL240920C00165000 | 2024-05-24 12:40PM EDT | 2024-09-20 | 5.66 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RCL241018C00165000 | 2024-05-21 2:29PM EDT | 2024-10-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RCL241220C00165000 | 2024-05-16 9:56AM EDT | 2024-12-20 | 7.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RCL250117C00165000 | 2024-05-28 10:43AM EDT | 2025-01-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RCL250620C00165000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 12.10 | 14.60 | 16.15 | 0.00 | - | 4 | 24 | 35.42% |
| RCL250718C00165000 | 2024-05-16 12:09PM EDT | 2025-07-18 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL250815C00165000 | 2024-04-09 10:10AM EDT | 2025-08-15 | 15.05 | 16.85 | 17.65 | 0.00 | - | 3 | 103 | 35.39% |
| RCL251219C00165000 | 2024-01-29 3:50PM EDT | 2025-12-19 | 16.20 | 12.60 | 13.20 | 0.00 | - | 5 | 10 | 25.25% |
| RCL260116C00165000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00165000 | 2024-01-24 10:30AM EDT | 2024-06-21 | 40.15 | 42.10 | 44.30 | 0.00 | - | 1 | 1 | 221.92% |
| RCL240705P00165000 | 2024-05-28 3:57PM EDT | 2024-07-05 | 15.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240719P00165000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 18.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240816P00165000 | 2024-05-20 10:35AM EDT | 2024-08-16 | 18.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240920P00165000 | 2024-05-21 12:50PM EDT | 2024-09-20 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL241018P00165000 | 2023-12-26 3:42PM EDT | 2024-10-18 | 38.45 | 41.65 | 43.10 | 0.00 | - | 5 | 12 | 88.71% |
| RCL241220P00165000 | 2024-05-23 1:12PM EDT | 2024-12-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL250117P00165000 | 2024-05-21 11:30AM EDT | 2025-01-17 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116P00165000 | 2024-05-22 10:16AM EDT | 2026-01-16 | 29.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.