Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:125.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00125000 | 2024-04-29 3:34PM EDT | 2024-05-03 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RCL240510C00125000 | 2024-04-26 11:38AM EDT | 2024-05-10 | 14.77 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 0.00% |
| RCL240517C00125000 | 2024-04-25 12:39PM EDT | 2024-05-17 | 16.10 | 0.00 | 0.00 | 0.00 | - | 1 | 367 | 0.00% |
| RCL240524C00125000 | 2024-04-25 3:45PM EDT | 2024-05-24 | 15.40 | 0.00 | 0.00 | 0.00 | - | 43 | 40 | 0.00% |
| RCL240531C00125000 | 2024-04-26 11:44AM EDT | 2024-05-31 | 16.63 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 0.00% |
| RCL240621C00125000 | 2024-04-29 1:21PM EDT | 2024-06-21 | 19.82 | 0.00 | 0.00 | 0.00 | - | 5 | 1,289 | 0.00% |
| RCL240920C00125000 | 2024-04-26 3:44PM EDT | 2024-09-20 | 23.05 | 0.00 | 0.00 | 0.00 | - | 3 | 269 | 0.00% |
| RCL241018C00125000 | 2024-04-25 2:06PM EDT | 2024-10-18 | 23.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL241220C00125000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 24.95 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| RCL250117C00125000 | 2024-04-24 11:44AM EDT | 2025-01-17 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 730 | 0.00% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 37.66% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 28.57% |
| RCL250815C00125000 | 2024-04-15 1:49PM EDT | 2025-08-15 | 27.45 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 39.55 | 40.35 | 0.00 | - | 2 | 25 | 44.83% |
| RCL260116C00125000 | 2024-04-29 1:21PM EDT | 2026-01-16 | 41.85 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00125000 | 2024-04-29 12:16PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 199 | 25.00% |
| RCL240510P00125000 | 2024-04-26 2:06PM EDT | 2024-05-10 | 0.28 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RCL240517P00125000 | 2024-04-29 3:43PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 35 | 513 | 12.50% |
| RCL240524P00125000 | 2024-04-29 10:40AM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 12.50% |
| RCL240531P00125000 | 2024-04-29 1:37PM EDT | 2024-05-31 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 8 | 12.50% |
| RCL240607P00125000 | 2024-04-26 9:48AM EDT | 2024-06-07 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| RCL240621P00125000 | 2024-04-29 3:00PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 25 | 1,324 | 6.25% |
| RCL240920P00125000 | 2024-04-29 11:16AM EDT | 2024-09-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 508 | 6.25% |
| RCL241018P00125000 | 2024-04-29 3:02PM EDT | 2024-10-18 | 5.51 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RCL241220P00125000 | 2024-04-25 10:29AM EDT | 2024-12-20 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RCL250117P00125000 | 2024-04-29 10:48AM EDT | 2025-01-17 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 3.13% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 2025-06-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 2 | 58 | 3.13% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 38.24% |
| RCL250815P00125000 | 2024-04-25 3:51PM EDT | 2025-08-15 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 3.13% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 2025-12-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| RCL260116P00125000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 16.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.