Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:75.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00075000 | 2024-04-15 3:54PM EDT | 2024-05-10 | 52.37 | 64.70 | 67.10 | 0.00 | - | - | 20 | 325.20% |
| RCL240621C00075000 | 2024-04-01 9:30AM EDT | 2024-06-21 | 65.53 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| RCL240920C00075000 | 2024-02-14 3:14PM EDT | 2024-09-20 | 43.82 | 54.00 | 58.65 | 0.00 | - | 2 | 2 | 0.00% |
| RCL241018C00075000 | 2024-01-11 11:03AM EDT | 2024-10-18 | 52.39 | 44.70 | 47.20 | 0.00 | - | 1 | 4 | 0.00% |
| RCL250117C00075000 | 2024-04-18 12:07PM EDT | 2025-01-17 | 58.57 | 67.95 | 70.15 | 0.00 | - | 1 | 68 | 61.27% |
| RCL250620C00075000 | 2024-05-02 11:10AM EDT | 2025-06-20 | 69.00 | 69.60 | 73.60 | 0.00 | - | 21 | 23 | 59.70% |
| RCL250718C00075000 | 2024-04-19 1:57PM EDT | 2025-07-18 | 60.45 | 70.05 | 74.50 | 0.00 | - | 3 | 6 | 60.32% |
| RCL250815C00075000 | 2024-02-09 12:51PM EDT | 2025-08-15 | 51.18 | 59.25 | 61.45 | 0.00 | - | 2 | 6 | 0.00% |
| RCL251219C00075000 | 2024-04-10 11:40AM EDT | 2025-12-19 | 67.00 | 73.50 | 75.15 | 0.00 | - | 1 | 33 | 58.16% |
| RCL260116C00075000 | 2024-04-19 2:01PM EDT | 2026-01-16 | 63.40 | 73.90 | 76.25 | 0.00 | - | 3 | 41 | 58.97% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00075000 | 2024-04-15 10:14AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 4 | 153.13% |
| RCL240621P00075000 | 2024-04-18 11:36AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.23 | 0.00 | - | 2 | 723 | 77.93% |
| RCL240920P00075000 | 2024-04-26 1:25PM EDT | 2024-09-20 | 0.22 | 0.03 | 0.78 | 0.00 | - | 20 | 250 | 54.93% |
| RCL241018P00075000 | 2024-04-26 3:03PM EDT | 2024-10-18 | 0.22 | 0.04 | 0.55 | 0.00 | - | 1 | 91 | 52.91% |
| RCL250117P00075000 | 2024-04-19 12:41PM EDT | 2025-01-17 | 1.29 | 0.33 | 1.08 | 0.00 | - | 171 | 1,655 | 48.69% |
| RCL250620P00075000 | 2024-04-23 10:17AM EDT | 2025-06-20 | 2.00 | 0.75 | 3.00 | 0.00 | - | 4 | 634 | 49.87% |
| RCL250718P00075000 | 2024-03-04 2:40PM EDT | 2025-07-18 | 3.15 | 1.69 | 2.40 | 0.00 | - | 5 | 8 | 45.30% |
| RCL250815P00075000 | 2024-04-11 10:16AM EDT | 2025-08-15 | 2.98 | 1.77 | 2.04 | 0.00 | - | 5 | 45 | 42.05% |
| RCL251219P00075000 | 2024-05-02 10:39AM EDT | 2025-12-19 | 3.35 | 2.88 | 3.15 | 0.00 | - | 1 | 19 | 42.12% |
| RCL260116P00075000 | 2024-05-03 3:24PM EDT | 2026-01-16 | 3.28 | 2.95 | 3.25 | 0.00 | - | 2 | 48 | 41.55% |
© 2024 Yahoo. All rights reserved.