Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00120000 | 2024-04-29 12:24PM EDT | 2024-05-10 | 21.69 | 17.80 | 19.55 | 0.00 | - | 1 | 3 | 72.46% |
| RCL240517C00120000 | 2024-04-26 9:32AM EDT | 2024-05-17 | 19.50 | 17.25 | 19.20 | 0.00 | - | 4 | 101 | 62.89% |
| RCL240524C00120000 | 2024-04-26 3:51PM EDT | 2024-05-24 | 21.40 | 17.25 | 19.65 | 0.00 | - | 5 | 8 | 57.91% |
| RCL240531C00120000 | 2024-05-02 11:20AM EDT | 2024-05-31 | 19.30 | 18.60 | 19.80 | 0.00 | - | 5 | 12 | 51.88% |
| RCL240621C00120000 | 2024-05-02 10:33AM EDT | 2024-06-21 | 19.54 | 19.65 | 20.25 | 0.00 | - | 1 | 1,375 | 42.94% |
| RCL240920C00120000 | 2024-05-03 11:29AM EDT | 2024-09-20 | 25.00 | 23.10 | 25.75 | +0.50 | +2.04% | 40 | 284 | 46.97% |
| RCL241018C00120000 | 2024-05-01 11:23AM EDT | 2024-10-18 | 23.69 | 24.40 | 26.20 | 0.00 | - | 4 | 401 | 44.34% |
| RCL241220C00120000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 23.30 | 27.55 | 29.85 | 0.00 | - | 1 | 1 | 47.70% |
| RCL250117C00120000 | 2024-05-03 2:50PM EDT | 2025-01-17 | 30.35 | 29.35 | 30.20 | -2.82 | -8.50% | 2 | 1,035 | 45.93% |
| RCL250620C00120000 | 2024-04-30 9:51AM EDT | 2025-06-20 | 37.53 | 35.00 | 36.70 | 0.00 | - | 1 | 128 | 49.19% |
| RCL250718C00120000 | 2023-12-12 10:55AM EDT | 2025-07-18 | 26.75 | 26.35 | 27.10 | 0.00 | - | 1 | 9 | 29.14% |
| RCL250815C00120000 | 2024-01-29 4:48PM EDT | 2025-08-15 | 31.30 | 26.45 | 27.10 | 0.00 | - | 2 | 13 | 28.26% |
| RCL251219C00120000 | 2024-04-30 9:54AM EDT | 2025-12-19 | 43.12 | 39.45 | 40.85 | 0.00 | - | 2 | 161 | 47.78% |
| RCL260116C00120000 | 2024-04-22 9:43AM EDT | 2026-01-16 | 35.76 | 40.60 | 41.55 | 0.00 | - | 1 | 106 | 47.81% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00120000 | 2024-05-03 3:38PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 55 | 19 | 46.29% |
| RCL240517P00120000 | 2024-05-03 1:49PM EDT | 2024-05-17 | 0.10 | 0.08 | 0.19 | -0.07 | -41.18% | 10 | 249 | 42.19% |
| RCL240524P00120000 | 2024-05-01 10:09AM EDT | 2024-05-24 | 0.70 | 0.12 | 1.51 | 0.00 | - | 4 | 29 | 58.86% |
| RCL240531P00120000 | 2024-04-29 12:00PM EDT | 2024-05-31 | 0.40 | 0.31 | 1.20 | +0.01 | +2.56% | 3 | 22 | 47.22% |
| RCL240621P00120000 | 2024-05-03 1:30PM EDT | 2024-06-21 | 0.96 | 0.85 | 0.97 | -0.21 | -17.95% | 15 | 1,642 | 33.42% |
| RCL240920P00120000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 3.93 | 3.90 | 4.10 | +0.38 | +10.70% | 4 | 218 | 34.18% |
| RCL241018P00120000 | 2024-05-02 1:50PM EDT | 2024-10-18 | 4.55 | 4.70 | 4.90 | -0.60 | -11.65% | 1 | 103 | 34.03% |
| RCL241220P00120000 | 2024-04-25 2:16PM EDT | 2024-12-20 | 7.65 | 6.60 | 6.85 | 0.00 | - | 44 | 80 | 34.65% |
| RCL250117P00120000 | 2024-05-01 10:34AM EDT | 2025-01-17 | 8.55 | 7.20 | 7.55 | 0.00 | - | 1 | 841 | 34.58% |
| RCL250620P00120000 | 2024-05-03 1:46PM EDT | 2025-06-20 | 10.70 | 10.50 | 11.05 | -1.00 | -8.55% | 1 | 63 | 34.51% |
| RCL250815P00120000 | 2024-03-11 10:01AM EDT | 2025-08-15 | 16.25 | 13.80 | 14.25 | 0.00 | - | 1 | 6 | 38.36% |
| RCL251219P00120000 | 2024-04-29 10:37AM EDT | 2025-12-19 | 13.14 | 13.15 | 14.10 | 0.00 | - | 1 | 19 | 33.81% |
| RCL260116P00120000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 14.35 | 12.90 | 14.55 | 0.00 | - | 11 | 274 | 33.77% |
© 2024 Yahoo. All rights reserved.