Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:80.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00080000 | 2024-05-28 10:26AM EDT | 2024-06-21 | 69.27 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 0.00% |
| RCL240920C00080000 | 2024-04-19 10:08AM EDT | 2024-09-20 | 51.57 | 61.30 | 65.05 | 0.00 | - | 1 | 9 | 0.00% |
| RCL241018C00080000 | 2024-01-12 11:42AM EDT | 2024-10-18 | 45.63 | 41.20 | 42.15 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241220C00080000 | 2024-04-19 11:53AM EDT | 2024-12-20 | 52.25 | 62.50 | 66.45 | 0.00 | - | 3 | 3 | 0.00% |
| RCL250117C00080000 | 2024-05-01 10:20AM EDT | 2025-01-17 | 59.47 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| RCL250620C00080000 | 2024-05-15 3:58PM EDT | 2025-06-20 | 66.43 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 0.00% |
| RCL250718C00080000 | 2024-04-19 1:57PM EDT | 2025-07-18 | 56.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RCL250815C00080000 | 2023-12-18 2:12PM EDT | 2025-08-15 | 52.95 | 55.25 | 57.55 | 0.00 | - | 1 | 10 | 0.00% |
| RCL251219C00080000 | 2024-05-07 10:53AM EDT | 2025-12-19 | 71.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,074 | 0.00% |
| RCL260116C00080000 | 2024-05-15 3:58PM EDT | 2026-01-16 | 69.58 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00080000 | 2024-04-29 3:16PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 4 | 727 | 50.00% |
| RCL240920P00080000 | 2024-05-24 3:46PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 602 | 25.00% |
| RCL241018P00080000 | 2024-04-15 3:07PM EDT | 2024-10-18 | 1.06 | 0.07 | 0.46 | 0.00 | - | 2 | 56 | 54.30% |
| RCL241220P00080000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 1.49 | 0.00 | 1.15 | 0.00 | - | 2 | 2 | 54.10% |
| RCL250117P00080000 | 2024-05-17 12:05PM EDT | 2025-01-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 12.50% |
| RCL250620P00080000 | 2024-05-09 2:32PM EDT | 2025-06-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 12.50% |
| RCL250718P00080000 | 2024-03-28 3:50PM EDT | 2025-07-18 | 2.67 | 2.09 | 2.37 | 0.00 | - | 1 | 60 | 45.37% |
| RCL250815P00080000 | 2024-03-20 2:34PM EDT | 2025-08-15 | 3.60 | 3.55 | 3.95 | 0.00 | - | 3 | 76 | 50.12% |
| RCL251219P00080000 | 2024-03-07 4:49PM EDT | 2025-12-19 | 5.60 | 3.50 | 5.30 | 0.00 | - | 1 | 62 | 49.52% |
| RCL260116P00080000 | 2024-05-24 11:20AM EDT | 2026-01-16 | 2.88 | 0.00 | 0.00 | 0.00 | - | 8 | 307 | 12.50% |
© 2024 Yahoo. All rights reserved.