Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240517C00110000 | 2024-04-24 9:58AM EDT | 2024-05-17 | 28.05 | 29.30 | 32.40 | 0.00 | - | 1 | 105 | 147.07% |
RCL240524C00110000 | 2024-05-01 10:45AM EDT | 2024-05-24 | 25.80 | 29.30 | 32.95 | 0.00 | - | 46 | 42 | 59.38% |
RCL240621C00110000 | 2024-05-06 1:42PM EDT | 2024-06-21 | 33.63 | 31.35 | 33.40 | 0.00 | - | 16 | 2,952 | 59.72% |
RCL240920C00110000 | 2024-05-08 11:13AM EDT | 2024-09-20 | 34.97 | 34.05 | 35.70 | 0.00 | - | 2 | 52 | 51.65% |
RCL241018C00110000 | 2024-05-06 11:59AM EDT | 2024-10-18 | 36.40 | 35.15 | 35.70 | 0.00 | - | 5 | 56 | 46.94% |
RCL250117C00110000 | 2024-05-07 10:46AM EDT | 2025-01-17 | 40.72 | 38.40 | 39.25 | 0.00 | - | 1 | 1,578 | 48.67% |
RCL250620C00110000 | 2024-04-15 12:42PM EDT | 2025-06-20 | 35.36 | 43.05 | 44.15 | 0.00 | - | 1 | 165 | 49.46% |
RCL250815C00110000 | 2024-01-29 3:59PM EDT | 2025-08-15 | 36.65 | 31.80 | 32.60 | 0.00 | - | 2 | 46 | 18.80% |
RCL251219C00110000 | 2024-04-12 9:36AM EDT | 2025-12-19 | 37.00 | 46.95 | 49.95 | 0.00 | - | 1 | 584 | 51.61% |
RCL260116C00110000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 48.35 | 48.25 | 50.00 | 0.00 | - | 8 | 34 | 50.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240517P00110000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.48 | 0.00 | - | 2 | 585 | 99.32% |
RCL240524P00110000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 0.18 | 0.00 | 1.15 | 0.00 | - | 8 | 21 | 83.69% |
RCL240531P00110000 | 2024-04-23 10:21AM EDT | 2024-05-31 | 0.64 | 0.00 | 1.25 | 0.00 | - | 2 | 14 | 69.63% |
RCL240621P00110000 | 2024-05-10 11:04AM EDT | 2024-06-21 | 0.26 | 0.08 | 0.27 | +0.14 | +116.67% | 1 | 5,516 | 41.46% |
RCL240920P00110000 | 2024-05-09 11:40AM EDT | 2024-09-20 | 1.47 | 1.29 | 1.45 | 0.00 | - | 42 | 2,320 | 34.38% |
RCL241018P00110000 | 2024-05-10 2:31PM EDT | 2024-10-18 | 1.89 | 1.60 | 1.93 | -0.06 | -3.08% | 1 | 2,041 | 34.07% |
RCL241220P00110000 | 2024-05-06 2:38PM EDT | 2024-12-20 | 3.51 | 3.15 | 3.45 | 0.00 | - | 1 | 362 | 35.32% |
RCL250117P00110000 | 2024-05-06 2:10PM EDT | 2025-01-17 | 4.05 | 3.25 | 3.95 | 0.00 | - | 3 | 667 | 35.10% |
RCL250620P00110000 | 2024-05-03 2:08PM EDT | 2025-06-20 | 7.63 | 6.45 | 6.90 | 0.00 | - | 1 | 60 | 35.24% |
RCL250718P00110000 | 2024-04-23 12:26PM EDT | 2025-07-18 | 9.01 | 6.75 | 7.20 | 0.00 | - | 4 | 5 | 34.78% |
RCL250815P00110000 | 2024-04-15 1:22PM EDT | 2025-08-15 | 12.03 | 7.45 | 7.85 | 0.00 | - | 11 | 12 | 35.17% |
RCL251219P00110000 | 2024-05-10 10:47AM EDT | 2025-12-19 | 9.43 | 8.95 | 9.85 | -5.57 | -37.13% | 1 | 63 | 35.04% |
RCL260116P00110000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 10.00 | 9.10 | 10.00 | 0.00 | - | 1 | 24 | 34.52% |