Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:145.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00145000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.35 | 0.00 | 0.00 | 0.00 | - | 61 | 115 | 12.50% |
| RCL240517C00145000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 39 | 1,297 | 6.25% |
| RCL240524C00145000 | 2024-05-02 12:57PM EDT | 2024-05-24 | 1.52 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 6.25% |
| RCL240531C00145000 | 2024-05-03 10:42AM EDT | 2024-05-31 | 2.63 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 3.13% |
| RCL240607C00145000 | 2024-05-01 2:23PM EDT | 2024-06-07 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| RCL240621C00145000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 3.90 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 3.13% |
| RCL240920C00145000 | 2024-05-03 11:54AM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,541 | 1.56% |
| RCL241018C00145000 | 2024-05-02 10:00AM EDT | 2024-10-18 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL241220C00145000 | 2024-05-03 11:31AM EDT | 2024-12-20 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| RCL250117C00145000 | 2024-05-01 1:54PM EDT | 2025-01-17 | 15.20 | 0.00 | 0.00 | 0.00 | - | 11 | 427 | 1.56% |
| RCL250620C00145000 | 2024-05-03 12:49PM EDT | 2025-06-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.78% |
| RCL250718C00145000 | 2024-05-01 11:40AM EDT | 2025-07-18 | 21.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RCL250815C00145000 | 2024-04-12 2:21PM EDT | 2025-08-15 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.78% |
| RCL251219C00145000 | 2024-01-25 12:46PM EDT | 2025-12-19 | 22.83 | 18.80 | 19.60 | 0.00 | - | 1 | 98 | 31.93% |
| RCL260116C00145000 | 2024-05-03 1:01PM EDT | 2026-01-16 | 28.75 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.78% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00145000 | 2024-04-30 9:30AM EDT | 2024-05-10 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RCL240517P00145000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 7.15 | 0.00 | 0.00 | 0.00 | - | 2 | 129 | 0.00% |
| RCL240524P00145000 | 2024-05-01 1:33PM EDT | 2024-05-24 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240621P00145000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 9.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| RCL240920P00145000 | 2024-05-02 1:36PM EDT | 2024-09-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL241018P00145000 | 2024-04-30 1:39PM EDT | 2024-10-18 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RCL241220P00145000 | 2024-05-02 1:49PM EDT | 2024-12-20 | 17.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| RCL250117P00145000 | 2024-04-29 3:58PM EDT | 2025-01-17 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| RCL250620P00145000 | 2024-05-03 2:19PM EDT | 2025-06-20 | 21.70 | 0.00 | 0.00 | 0.00 | - | 122 | 179 | 0.00% |
| RCL251219P00145000 | 2024-04-09 3:47PM EDT | 2025-12-19 | 27.55 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
| RCL260116P00145000 | 2024-04-02 9:36AM EDT | 2026-01-16 | 26.56 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.