Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00150000 | 2024-05-17 11:26AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 74 | 2,178 | 48.83% |
| RCL240524C00150000 | 2024-05-17 3:45PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.16 | -0.27 | -77.14% | 69 | 4,037 | 25.00% |
| RCL240531C00150000 | 2024-05-17 1:12PM EDT | 2024-05-31 | 0.50 | 0.38 | 0.59 | -0.33 | -39.76% | 12 | 53 | 26.12% |
| RCL240607C00150000 | 2024-05-17 1:23PM EDT | 2024-06-07 | 1.06 | 0.80 | 2.21 | -0.36 | -25.35% | 1 | 95 | 37.09% |
| RCL240614C00150000 | 2024-05-16 12:17PM EDT | 2024-06-14 | 2.00 | 1.41 | 1.65 | 0.00 | - | 4 | 20 | 28.08% |
| RCL240621C00150000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 1.94 | 1.84 | 1.95 | -0.53 | -21.46% | 245 | 2,028 | 27.26% |
| RCL240920C00150000 | 2024-05-17 2:08PM EDT | 2024-09-20 | 8.45 | 8.10 | 8.30 | -0.65 | -7.14% | 2 | 235 | 34.73% |
| RCL241018C00150000 | 2024-05-16 3:26PM EDT | 2024-10-18 | 10.35 | 9.55 | 9.90 | 0.00 | - | 11 | 997 | 35.82% |
| RCL241220C00150000 | 2024-05-14 1:35PM EDT | 2024-12-20 | 13.10 | 12.85 | 13.15 | 0.00 | - | 10 | 15 | 37.65% |
| RCL250117C00150000 | 2024-05-17 2:29PM EDT | 2025-01-17 | 14.50 | 14.15 | 14.95 | +0.15 | +1.05% | 15 | 1,009 | 39.32% |
| RCL250620C00150000 | 2024-05-10 10:34AM EDT | 2025-06-20 | 21.00 | 20.35 | 21.20 | 0.00 | - | 1 | 103 | 41.39% |
| RCL250718C00150000 | 2024-04-16 9:53AM EDT | 2025-07-18 | 15.86 | 19.50 | 21.15 | 0.00 | - | 2 | 12 | 39.93% |
| RCL250815C00150000 | 2024-04-08 1:53PM EDT | 2025-08-15 | 22.70 | 23.05 | 23.60 | 0.00 | - | 3 | 9 | 42.58% |
| RCL251219C00150000 | 2024-02-22 11:21AM EDT | 2025-12-19 | 17.47 | 24.55 | 25.45 | 0.00 | - | 2 | 147 | 40.30% |
| RCL260116C00150000 | 2024-05-15 11:24AM EDT | 2026-01-16 | 25.98 | 26.70 | 27.90 | 0.00 | - | 1 | 152 | 42.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00150000 | 2024-05-15 3:09PM EDT | 2024-05-17 | 9.67 | 7.85 | 8.55 | 0.00 | - | 46 | 19 | 66.41% |
| RCL240524P00150000 | 2024-04-09 10:17AM EDT | 2024-05-24 | 18.80 | 8.15 | 9.95 | 0.00 | - | - | 1 | 56.69% |
| RCL240531P00150000 | 2024-05-07 11:44AM EDT | 2024-05-31 | 7.75 | 7.60 | 9.45 | 0.00 | - | 1 | 1 | 35.94% |
| RCL240621P00150000 | 2024-05-16 1:01PM EDT | 2024-06-21 | 8.50 | 9.20 | 9.80 | 0.00 | - | 25 | 198 | 25.70% |
| RCL240920P00150000 | 2024-05-17 11:23AM EDT | 2024-09-20 | 13.25 | 13.85 | 14.10 | -0.40 | -2.93% | 7 | 35 | 27.77% |
| RCL241018P00150000 | 2024-04-30 1:46PM EDT | 2024-10-18 | 16.95 | 14.15 | 15.10 | 0.00 | - | 4 | 13 | 27.92% |
| RCL241220P00150000 | 2024-05-15 11:03AM EDT | 2024-12-20 | 18.20 | 16.75 | 17.25 | 0.00 | - | 2 | 7 | 28.53% |
| RCL250117P00150000 | 2024-05-08 10:54AM EDT | 2025-01-17 | 19.19 | 17.75 | 19.00 | 0.00 | - | 4 | 173 | 30.66% |
| RCL250620P00150000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 24.35 | 21.55 | 24.50 | 0.00 | - | 1 | 57 | 33.34% |
| RCL251219P00150000 | 2024-04-30 9:42AM EDT | 2025-12-19 | 26.50 | 24.30 | 25.25 | 0.00 | - | 4 | 11 | 28.69% |
| RCL260116P00150000 | 2024-05-14 10:19AM EDT | 2026-01-16 | 25.99 | 24.75 | 26.15 | 0.00 | - | 7 | 7 | 29.26% |
© 2024 Yahoo. All rights reserved.