Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:12AM EDT. Market open.
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00105000 | 2024-04-22 9:43AM EDT | 2024-05-17 | 25.95 | 33.30 | 34.50 | 0.00 | - | 1 | 509 | 58.79% |
| RCL240524C00105000 | 2024-04-19 12:53PM EDT | 2024-05-24 | 24.88 | 33.25 | 35.20 | 0.00 | - | 1 | 1 | 61.77% |
| RCL240621C00105000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 35.27 | 34.10 | 35.25 | +2.00 | +6.01% | 20 | 653 | 51.25% |
| RCL240920C00105000 | 2024-04-09 10:10AM EDT | 2024-09-20 | 33.80 | 36.90 | 38.60 | 0.00 | - | 10 | 25 | 50.01% |
| RCL241018C00105000 | 2024-04-17 11:12AM EDT | 2024-10-18 | 29.10 | 38.25 | 39.70 | 0.00 | - | 5 | 42 | 51.10% |
| RCL250117C00105000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 39.76 | 41.05 | 41.75 | 0.00 | - | 5 | 869 | 50.34% |
| RCL250620C00105000 | 2024-02-21 11:47AM EDT | 2025-06-20 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 47.69% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-03-25 9:31AM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 49.65 | 52.75 | 0.00 | - | 11 | 17 | 50.51% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00105000 | 2024-04-23 11:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.58 | 0.00 | - | 33 | 29 | 212.11% |
| RCL240503P00105000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.46 | 0.00 | - | 2 | 22 | 95.90% |
| RCL240510P00105000 | 2024-04-16 1:15PM EDT | 2024-05-10 | 0.61 | 0.00 | 0.75 | 0.00 | - | - | 12 | 78.81% |
| RCL240517P00105000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.26 | 0.02 | 0.50 | 0.00 | - | 5 | 659 | 61.33% |
| RCL240524P00105000 | 2024-04-24 12:07PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.52 | 0.00 | - | 17 | 19 | 53.71% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 2024-05-31 | 1.32 | 0.04 | 0.75 | 0.00 | - | - | 1 | 52.34% |
| RCL240621P00105000 | 2024-04-24 3:51PM EDT | 2024-06-21 | 0.46 | 0.06 | 0.55 | 0.00 | - | 3 | 2,627 | 44.80% |
| RCL240920P00105000 | 2024-04-24 11:36AM EDT | 2024-09-20 | 2.07 | 1.85 | 1.99 | 0.00 | - | 48 | 1,198 | 39.04% |
| RCL241018P00105000 | 2024-04-22 9:47AM EDT | 2024-10-18 | 3.90 | 2.40 | 2.57 | 0.00 | - | 1 | 386 | 38.90% |
| RCL250117P00105000 | 2024-04-22 3:53PM EDT | 2025-01-17 | 5.55 | 4.10 | 4.90 | 0.00 | - | 1 | 1,087 | 40.26% |
| RCL250620P00105000 | 2024-04-09 10:06AM EDT | 2025-06-20 | 8.05 | 6.60 | 7.40 | 0.00 | - | 5 | 80 | 38.54% |
| RCL250718P00105000 | 2024-03-28 1:43PM EDT | 2025-07-18 | 7.55 | 6.20 | 8.45 | 0.00 | - | 1 | 31 | 39.80% |
| RCL250815P00105000 | 2024-04-15 1:24PM EDT | 2025-08-15 | 10.25 | 5.75 | 8.80 | 0.00 | - | 150 | 150 | 39.41% |
| RCL251219P00105000 | 2024-03-08 2:07PM EDT | 2025-12-19 | 12.00 | 9.95 | 10.50 | 0.00 | - | 5 | 81 | 38.42% |
| RCL260116P00105000 | 2024-04-22 9:33AM EDT | 2026-01-16 | 11.80 | 8.90 | 10.00 | 0.00 | - | 50 | 266 | 36.60% |
© 2024 Yahoo. All rights reserved.