Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:200.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00200000 | 2024-07-25 11:05AM EDT | 2024-08-02 | 0.01 | 0.00 | 1.47 | 0.00 | - | - | - | 121.58% |
| RCL240816C00200000 | 2024-07-26 10:00AM EDT | 2024-08-16 | 0.38 | 0.00 | 0.10 | +0.11 | +40.74% | 1 | 1,007 | 49.90% |
| RCL240823C00200000 | 2024-07-12 9:59AM EDT | 2024-08-23 | 0.71 | 0.00 | 1.31 | 0.00 | - | - | 11 | 59.33% |
| RCL240830C00200000 | 2024-07-17 12:11PM EDT | 2024-08-30 | 0.59 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 53.39% |
| RCL240920C00200000 | 2024-07-26 11:15AM EDT | 2024-09-20 | 0.35 | 0.08 | 0.67 | -0.54 | -60.67% | 1 | 241 | 42.14% |
| RCL241018C00200000 | 2024-07-26 1:39PM EDT | 2024-10-18 | 0.53 | 0.27 | 0.80 | -0.22 | -29.33% | 2 | 96 | 35.74% |
| RCL241220C00200000 | 2024-07-25 12:15PM EDT | 2024-12-20 | 2.25 | 2.00 | 2.62 | -0.85 | -27.42% | 2 | 45 | 36.77% |
| RCL250117C00200000 | 2024-07-23 10:14AM EDT | 2025-01-17 | 8.20 | 2.74 | 4.75 | 0.00 | - | 20 | 157 | 41.18% |
| RCL250321C00200000 | 2024-07-26 10:33AM EDT | 2025-03-21 | 5.15 | 4.70 | 5.30 | -3.85 | -42.78% | 5 | 286 | 36.80% |
| RCL250620C00200000 | 2024-07-25 3:59PM EDT | 2025-06-20 | 7.76 | 7.40 | 8.45 | 0.00 | - | 2 | 255 | 37.96% |
| RCL250718C00200000 | 2024-06-17 11:06AM EDT | 2025-07-18 | 8.00 | 13.80 | 15.55 | 0.00 | - | 1 | 39 | 49.24% |
| RCL250815C00200000 | 2024-07-17 3:07PM EDT | 2025-08-15 | 14.65 | 8.85 | 10.45 | 0.00 | - | 1 | 39 | 38.70% |
| RCL251219C00200000 | 2024-07-16 10:08AM EDT | 2025-12-19 | 18.91 | 11.55 | 13.00 | 0.00 | - | 1 | 3 | 37.43% |
| RCL260116C00200000 | 2024-07-25 1:31PM EDT | 2026-01-16 | 14.70 | 12.70 | 13.35 | 0.00 | - | 16 | 241 | 36.95% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00200000 | 2024-07-24 10:05AM EDT | 2024-08-02 | 32.50 | 44.25 | 48.50 | 0.00 | - | 1 | 0 | 156.93% |
| RCL240809P00200000 | 2024-07-26 10:06AM EDT | 2024-08-09 | 46.50 | 44.65 | 48.25 | +5.04 | +12.16% | - | - | 107.03% |
| RCL250620P00200000 | 2024-07-10 12:18PM EDT | 2025-06-20 | 42.40 | 47.15 | 49.65 | 0.00 | - | - | 0 | 26.26% |
| RCL251219P00200000 | 2024-04-08 3:45PM EDT | 2025-12-19 | 63.58 | 59.00 | 61.00 | 0.00 | - | 1 | 1 | 39.76% |
| RCL260116P00200000 | 2024-07-09 3:49PM EDT | 2026-01-16 | 45.48 | 50.05 | 52.05 | 0.00 | - | - | 4 | 25.04% |
© 2024 Yahoo. All rights reserved.