Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00170000 | 2024-05-24 11:20AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RCL240614C00170000 | 2024-05-22 9:30AM EDT | 2024-06-14 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| RCL240621C00170000 | 2024-05-28 12:17PM EDT | 2024-06-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 117 | 12.50% |
| RCL240628C00170000 | 2024-05-28 11:25AM EDT | 2024-06-28 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| RCL240719C00170000 | 2024-05-21 9:51AM EDT | 2024-07-19 | 1.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| RCL240816C00170000 | 2024-05-23 2:37PM EDT | 2024-08-16 | 2.51 | 0.00 | 0.00 | 0.00 | - | - | 199 | 6.25% |
| RCL240920C00170000 | 2024-05-28 10:42AM EDT | 2024-09-20 | 4.22 | 0.00 | 0.00 | 0.00 | - | 6 | 235 | 6.25% |
| RCL241018C00170000 | 2024-05-28 10:18AM EDT | 2024-10-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| RCL241220C00170000 | 2024-05-24 9:38AM EDT | 2024-12-20 | 8.42 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 3.13% |
| RCL250117C00170000 | 2024-05-28 1:28PM EDT | 2025-01-17 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 3.13% |
| RCL250321C00170000 | 2024-05-24 10:32AM EDT | 2025-03-21 | 12.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RCL250620C00170000 | 2024-05-21 3:21PM EDT | 2025-06-20 | 17.20 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| RCL250718C00170000 | 2024-05-08 3:37PM EDT | 2025-07-18 | 14.55 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| RCL251219C00170000 | 2024-05-28 11:30AM EDT | 2025-12-19 | 22.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL260116C00170000 | 2024-05-22 9:34AM EDT | 2026-01-16 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 1.56% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018P00170000 | 2023-12-26 2:43PM EDT | 2024-10-18 | 42.85 | 46.30 | 48.20 | 0.00 | - | 1 | 3 | 92.62% |
| RCL241220P00170000 | 2024-05-28 9:35AM EDT | 2024-12-20 | 26.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL250117P00170000 | 2023-12-26 12:56PM EDT | 2025-01-17 | 44.15 | 46.95 | 49.45 | 0.00 | - | 1 | 2 | 74.40% |
| RCL250620P00170000 | 2024-04-01 12:31PM EDT | 2025-06-20 | 37.60 | 36.40 | 37.70 | 0.00 | - | - | 2 | 40.76% |
© 2024 Yahoo. All rights reserved.