Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:95.00
Callsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00095000 | 2024-05-20 2:59PM EDT | 2024-06-21 | 54.19 | 0.00 | 0.00 | 0.00 | - | 4 | 1,789 | 0.00% |
| RCL240719C00095000 | 2024-05-22 3:49PM EDT | 2024-07-19 | 52.44 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RCL240920C00095000 | 2024-05-01 9:45AM EDT | 2024-09-20 | 44.20 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| RCL241018C00095000 | 2024-05-02 2:47PM EDT | 2024-10-18 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| RCL241220C00095000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 51.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RCL250117C00095000 | 2024-05-15 11:05AM EDT | 2025-01-17 | 49.90 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 0.00% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 44.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250718C00095000 | 2024-04-29 3:00PM EDT | 2025-07-18 | 57.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 2025-08-15 | 46.35 | 54.85 | 55.75 | 0.00 | - | 10 | 16 | 24.61% |
| RCL251219C00095000 | 2024-05-28 3:38PM EDT | 2025-12-19 | 66.42 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 2026-01-16 | 58.30 | 58.80 | 59.50 | 0.00 | - | 8 | 10 | 35.42% |
Putsfor31 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00095000 | 2024-05-20 2:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,092 | 50.00% |
| RCL240816P00095000 | 2024-05-24 10:25AM EDT | 2024-08-16 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| RCL240920P00095000 | 2024-05-20 10:54AM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 12.50% |
| RCL241018P00095000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| RCL241220P00095000 | 2024-05-22 10:49AM EDT | 2024-12-20 | 0.87 | 0.00 | 0.00 | 0.00 | - | 44 | 94 | 12.50% |
| RCL250117P00095000 | 2024-05-22 1:42PM EDT | 2025-01-17 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 533 | 12.50% |
| RCL250620P00095000 | 2024-05-20 10:38AM EDT | 2025-06-20 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| RCL250718P00095000 | 2024-05-23 10:36AM EDT | 2025-07-18 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 6.25% |
| RCL250815P00095000 | 2024-05-07 9:54AM EDT | 2025-08-15 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 189 | 6.25% |
| RCL251219P00095000 | 2024-04-30 2:29PM EDT | 2025-12-19 | 6.35 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| RCL260116P00095000 | 2024-05-08 10:33AM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
© 2024 Yahoo. All rights reserved.