UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.67 +0.19 (+0.24%) GOLD FUTURES
2,321.20 -10.00 (-0.43%) DOW
38,906.09 +53.82 (+0.14%) Bitcoin GBP
50,784.67 +289.83 (+0.57%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:02PM EDT. Market open.
Strike:115.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00115000 | 2024-05-07 11:01AM EDT | 2024-05-10 | 28.27 | 27.15 | 29.25 | +5.16 | +22.33% | 13 | 93 | 117.19% |
| RCL240517C00115000 | 2024-05-03 12:48PM EDT | 2024-05-17 | 24.03 | 27.65 | 29.40 | 0.00 | - | 2 | 82 | 84.28% |
| RCL240524C00115000 | 2024-05-07 11:01AM EDT | 2024-05-24 | 28.55 | 28.00 | 28.85 | +3.30 | +13.07% | 13 | 4 | 63.09% |
| RCL240531C00115000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 24.62 | 27.90 | 28.70 | 0.00 | - | 55 | 59 | 50.10% |
| RCL240621C00115000 | 2024-05-06 12:25PM EDT | 2024-06-21 | 27.54 | 28.60 | 29.40 | 0.00 | - | 1 | 1,055 | 52.61% |
| RCL240920C00115000 | 2024-04-15 2:40PM EDT | 2024-09-20 | 21.50 | 32.15 | 32.90 | 0.00 | - | 1 | 40 | 47.73% |
| RCL241018C00115000 | 2024-04-17 3:38PM EDT | 2024-10-18 | 22.85 | 33.30 | 33.70 | 0.00 | - | 1 | 201 | 46.54% |
| RCL250117C00115000 | 2024-04-09 12:41PM EDT | 2025-01-17 | 29.14 | 36.80 | 37.20 | 0.00 | - | 2 | 507 | 47.40% |
| RCL250620C00115000 | 2024-04-15 10:08AM EDT | 2025-06-20 | 33.50 | 41.70 | 42.90 | 0.00 | - | 5 | 129 | 49.55% |
| RCL250718C00115000 | 2024-04-25 9:39AM EDT | 2025-07-18 | 39.95 | 42.45 | 43.00 | 0.00 | - | 2 | 7 | 48.14% |
| RCL250815C00115000 | 2024-02-12 10:40AM EDT | 2025-08-15 | 27.85 | 36.95 | 37.70 | 0.00 | - | 12 | 23 | 36.15% |
| RCL251219C00115000 | 2024-05-01 10:39AM EDT | 2025-12-19 | 40.90 | 46.60 | 47.35 | 0.00 | - | 2 | 177 | 48.88% |
| RCL260116C00115000 | 2024-03-08 2:53PM EDT | 2026-01-16 | 35.92 | 42.55 | 43.40 | 0.00 | - | 3 | 21 | 41.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00115000 | 2024-05-03 1:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | 16 | 164 | 127.93% |
| RCL240517P00115000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.15 | 0.00 | 0.10 | +0.11 | +275.00% | 22 | 891 | 55.47% |
| RCL240524P00115000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.07 | 0.00 | - | 8 | 14 | 45.31% |
| RCL240531P00115000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 0.43 | 0.02 | 0.08 | 0.00 | - | 6 | 8 | 39.26% |
| RCL240607P00115000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.38 | 0.02 | 0.75 | 0.00 | - | - | 4 | 52.88% |
| RCL240621P00115000 | 2024-05-07 10:07AM EDT | 2024-06-21 | 0.33 | 0.05 | 0.53 | -0.02 | -5.71% | 99 | 5,314 | 40.63% |
| RCL240920P00115000 | 2024-05-06 12:01PM EDT | 2024-09-20 | 2.40 | 2.14 | 2.25 | 0.00 | - | 1 | 210 | 35.18% |
| RCL241018P00115000 | 2024-04-30 1:24PM EDT | 2024-10-18 | 3.55 | 2.77 | 2.87 | 0.00 | - | 1 | 210 | 34.95% |
| RCL241220P00115000 | 2024-05-06 10:15AM EDT | 2024-12-20 | 4.81 | 4.30 | 4.55 | 0.00 | - | 5 | 25 | 35.72% |
| RCL250117P00115000 | 2024-05-07 9:45AM EDT | 2025-01-17 | 5.25 | 4.50 | 5.15 | +0.10 | +1.94% | 1 | 1,886 | 35.58% |
| RCL250620P00115000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 8.39 | 8.00 | 8.25 | 0.00 | - | 1 | 529 | 35.29% |
| RCL250718P00115000 | 2024-04-23 10:42AM EDT | 2025-07-18 | 10.90 | 8.35 | 8.70 | 0.00 | - | 2 | 31 | 35.11% |
| RCL250815P00115000 | 2024-04-15 1:25PM EDT | 2025-08-15 | 13.92 | 9.10 | 9.40 | 0.00 | - | 156 | 160 | 35.48% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 2025-12-19 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 46.53% |
| RCL260116P00115000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 12.70 | 11.15 | 11.65 | 0.00 | - | 2 | 61 | 34.70% |
© 2024 Yahoo. All rights reserved.