UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.81 +0.43 (+0.55%) GOLD FUTURES
2,322.80 -1.40 (-0.06%) DOW
38,990.13 +105.87 (+0.27%) Bitcoin GBP
50,023.28 -750.43 (-1.48%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Strike:135.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00135000 | 2024-05-07 1:56PM EDT | 2024-05-10 | 6.50 | 5.70 | 6.75 | -1.59 | -19.65% | 1 | 619 | 55.52% |
| RCL240517C00135000 | 2024-05-08 12:55PM EDT | 2024-05-17 | 7.04 | 6.30 | 7.00 | -1.56 | -18.14% | 4 | 510 | 34.23% |
| RCL240524C00135000 | 2024-05-06 12:27PM EDT | 2024-05-24 | 8.45 | 6.40 | 7.80 | 0.00 | - | 18 | 64 | 34.67% |
| RCL240531C00135000 | 2024-05-07 11:46AM EDT | 2024-05-31 | 10.60 | 8.10 | 9.60 | 0.00 | - | 172 | 179 | 43.48% |
| RCL240607C00135000 | 2024-05-07 1:49PM EDT | 2024-06-07 | 10.35 | 7.80 | 8.95 | 0.00 | - | 11 | 14 | 33.84% |
| RCL240614C00135000 | 2024-05-07 10:30AM EDT | 2024-06-14 | 11.20 | 9.25 | 9.65 | 0.00 | - | 5 | 14 | 34.85% |
| RCL240621C00135000 | 2024-05-08 10:26AM EDT | 2024-06-21 | 10.25 | 9.80 | 10.05 | -0.97 | -8.65% | 11 | 1,177 | 34.25% |
| RCL240920C00135000 | 2024-05-07 9:32AM EDT | 2024-09-20 | 17.85 | 15.95 | 16.35 | 0.00 | - | 6 | 987 | 39.16% |
| RCL241018C00135000 | 2024-05-01 9:46AM EDT | 2024-10-18 | 15.20 | 17.45 | 18.50 | 0.00 | - | 1 | 151 | 41.62% |
| RCL241220C00135000 | 2024-04-19 12:01PM EDT | 2024-12-20 | 15.50 | 20.55 | 21.20 | 0.00 | - | 1 | 1 | 41.73% |
| RCL250117C00135000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 22.87 | 22.05 | 22.90 | 0.00 | - | 11 | 327 | 43.15% |
| RCL250620C00135000 | 2024-05-01 10:58AM EDT | 2025-06-20 | 25.35 | 27.35 | 28.50 | 0.00 | - | 1 | 110 | 43.95% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 2025-07-18 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 32.19% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 2025-08-15 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 38.81% |
| RCL251219C00135000 | 2024-04-26 12:42PM EDT | 2025-12-19 | 33.95 | 31.85 | 34.25 | 0.00 | - | 1 | 15 | 45.08% |
| RCL260116C00135000 | 2024-04-25 9:40AM EDT | 2026-01-16 | 33.72 | 34.05 | 34.90 | 0.00 | - | 2 | 218 | 44.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00135000 | 2024-05-08 1:13PM EDT | 2024-05-10 | 0.12 | 0.08 | 0.13 | +0.01 | +9.09% | 24 | 179 | 32.81% |
| RCL240517P00135000 | 2024-05-08 1:31PM EDT | 2024-05-17 | 0.66 | 0.64 | 0.70 | +0.09 | +15.79% | 24 | 838 | 29.71% |
| RCL240524P00135000 | 2024-05-08 11:55AM EDT | 2024-05-24 | 1.31 | 1.15 | 1.37 | +0.25 | +23.58% | 6 | 44 | 30.35% |
| RCL240531P00135000 | 2024-05-07 9:32AM EDT | 2024-05-31 | 1.50 | 1.68 | 2.22 | 0.00 | - | 1 | 52 | 32.70% |
| RCL240607P00135000 | 2024-05-08 11:06AM EDT | 2024-06-07 | 2.30 | 2.17 | 2.36 | +0.35 | +17.95% | 1 | 18 | 29.77% |
| RCL240621P00135000 | 2024-05-08 11:10AM EDT | 2024-06-21 | 3.10 | 3.05 | 3.25 | +0.20 | +6.90% | 35 | 743 | 29.82% |
| RCL240920P00135000 | 2024-05-08 12:52PM EDT | 2024-09-20 | 7.67 | 7.60 | 7.80 | +0.47 | +6.53% | 2 | 704 | 31.40% |
| RCL241018P00135000 | 2024-05-03 2:49PM EDT | 2024-10-18 | 10.00 | 8.50 | 8.75 | 0.00 | - | 1 | 82 | 31.24% |
| RCL241220P00135000 | 2024-05-08 11:55AM EDT | 2024-12-20 | 11.05 | 10.25 | 11.00 | +0.40 | +3.76% | 87 | 10 | 31.87% |
| RCL250117P00135000 | 2024-05-07 1:52PM EDT | 2025-01-17 | 11.45 | 11.65 | 11.85 | 0.00 | - | 2 | 1,124 | 31.96% |
| RCL250620P00135000 | 2024-04-24 3:41PM EDT | 2025-06-20 | 18.02 | 15.35 | 15.70 | 0.00 | - | 1 | 316 | 32.00% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 2025-07-18 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 48.22% |
| RCL250815P00135000 | 2024-05-06 3:40PM EDT | 2025-08-15 | 16.62 | 14.90 | 16.95 | 0.00 | - | 1 | 4 | 32.07% |
| RCL251219P00135000 | 2024-01-23 12:39PM EDT | 2025-12-19 | 26.65 | 25.60 | 27.55 | 0.00 | - | 9 | 29 | 44.07% |
| RCL260116P00135000 | 2024-05-07 12:11PM EDT | 2026-01-16 | 18.41 | 18.55 | 19.45 | 0.00 | - | 3 | 13 | 31.38% |
© 2024 Yahoo. All rights reserved.