Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:19PM EDT. Market open.
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00070000 | 2024-04-15 3:49PM EDT | 2024-05-10 | 57.17 | 67.65 | 71.00 | 0.00 | - | - | 70 | 237.89% |
| RCL240517C00070000 | 2024-04-10 1:05PM EDT | 2024-05-17 | 62.75 | 67.65 | 71.20 | 0.00 | - | - | 21 | 181.54% |
| RCL240621C00070000 | 2024-04-05 10:16AM EDT | 2024-06-21 | 69.38 | 68.55 | 70.80 | +2.58 | +3.86% | 10 | 123 | 108.01% |
| RCL241018C00070000 | 2024-04-08 11:10AM EDT | 2024-10-18 | 71.15 | 69.55 | 72.25 | 0.00 | - | 1 | 5 | 73.73% |
| RCL250117C00070000 | 2024-04-01 1:05PM EDT | 2025-01-17 | 74.65 | 70.90 | 72.50 | 0.00 | - | 10 | 503 | 65.27% |
| RCL250620C00070000 | 2024-04-30 9:51AM EDT | 2025-06-20 | 75.73 | 72.05 | 76.30 | 0.00 | - | 1 | 27 | 63.34% |
| RCL250815C00070000 | 2024-04-02 3:46PM EDT | 2025-08-15 | 73.00 | 70.55 | 75.45 | 0.00 | - | 3 | 14 | 54.58% |
| RCL251219C00070000 | 2024-04-29 2:46PM EDT | 2025-12-19 | 80.25 | 75.95 | 78.25 | 0.00 | - | 5 | 225 | 62.42% |
| RCL260116C00070000 | 2024-05-01 10:37AM EDT | 2026-01-16 | 72.85 | 76.05 | 78.65 | 0.00 | - | 1 | 33 | 61.76% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00070000 | 2024-04-08 2:08PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.57 | 0.00 | - | - | 1 | 169.34% |
| RCL240621P00070000 | 2024-04-25 2:10PM EDT | 2024-06-21 | 0.03 | 0.00 | 1.27 | 0.00 | - | 102 | 980 | 106.49% |
| RCL240920P00070000 | 2024-04-26 1:21PM EDT | 2024-09-20 | 0.15 | 0.00 | 2.21 | 0.00 | - | 1 | 4 | 71.00% |
| RCL241018P00070000 | 2024-03-21 12:25PM EDT | 2024-10-18 | 0.76 | 0.16 | 0.79 | 0.00 | - | 1 | 162 | 54.93% |
| RCL250117P00070000 | 2024-04-29 9:37AM EDT | 2025-01-17 | 0.45 | 0.40 | 2.52 | 0.00 | - | 2 | 2,155 | 55.69% |
| RCL250620P00070000 | 2024-01-02 4:14PM EDT | 2025-06-20 | 3.40 | 2.74 | 2.94 | 0.00 | - | 3 | 23 | 52.44% |
| RCL250718P00070000 | 2024-04-22 12:07PM EDT | 2025-07-18 | 1.89 | 1.00 | 5.00 | 0.00 | - | 14 | 18 | 51.56% |
| RCL250815P00070000 | 2024-01-08 10:59AM EDT | 2025-08-15 | 3.85 | 3.45 | 4.10 | 0.00 | - | 3 | 27 | 53.59% |
| RCL251219P00070000 | 2024-02-09 3:00PM EDT | 2025-12-19 | 4.73 | 2.91 | 6.00 | 0.00 | - | 1 | 15 | 50.18% |
| RCL260116P00070000 | 2024-04-12 1:07PM EDT | 2026-01-16 | 3.80 | 2.48 | 3.65 | 0.00 | - | 11 | 59 | 46.03% |
© 2024 Yahoo. All rights reserved.