Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419C00100000 | 2024-04-17 1:34PM EDT | 2024-04-19 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240426C00100000 | 2024-04-10 3:41PM EDT | 2024-04-26 | 30.85 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RCL240510C00100000 | 2024-04-12 9:55AM EDT | 2024-05-10 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00100000 | 2024-03-26 1:08PM EDT | 2024-05-17 | 38.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240621C00100000 | 2024-04-17 3:35PM EDT | 2024-06-21 | 29.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240920C00100000 | 2024-04-09 10:30AM EDT | 2024-09-20 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00100000 | 2024-04-17 11:12AM EDT | 2024-10-18 | 32.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250117C00100000 | 2024-04-17 3:55PM EDT | 2025-01-17 | 36.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL250620C00100000 | 2024-04-12 1:07PM EDT | 2025-06-20 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250718C00100000 | 2024-04-11 11:03AM EDT | 2025-07-18 | 44.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250815C00100000 | 2023-10-13 2:38PM EDT | 2025-08-15 | 17.17 | 20.90 | 22.75 | 0.00 | - | 3 | 6 | 0.00% |
| RCL251219C00100000 | 2024-04-12 2:36PM EDT | 2025-12-19 | 44.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116C00100000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419P00100000 | 2024-04-12 3:20PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| RCL240426P00100000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 25.00% |
| RCL240503P00100000 | 2024-04-03 3:37PM EDT | 2024-05-03 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| RCL240510P00100000 | 2024-04-16 1:15PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240524P00100000 | 2024-04-12 2:33PM EDT | 2024-05-24 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240621P00100000 | 2024-04-18 2:19PM EDT | 2024-06-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RCL240920P00100000 | 2024-04-18 9:30AM EDT | 2024-09-20 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL241018P00100000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250117P00100000 | 2024-04-18 2:06PM EDT | 2025-01-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RCL250620P00100000 | 2024-04-08 1:38PM EDT | 2025-06-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 6.25% |
| RCL250718P00100000 | 2024-04-10 11:56AM EDT | 2025-07-18 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250815P00100000 | 2024-04-11 3:51PM EDT | 2025-08-15 | 7.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL251219P00100000 | 2024-03-26 2:47PM EDT | 2025-12-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL260116P00100000 | 2024-04-12 1:07PM EDT | 2026-01-16 | 10.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.