Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00090000 | 2024-05-02 1:08PM EDT | 2024-05-17 | 47.38 | 49.50 | 52.60 | 0.00 | - | 1 | 3 | 112.50% |
| RCL240614C00090000 | 2024-05-06 11:42AM EDT | 2024-06-14 | 51.75 | 49.85 | 52.90 | 0.00 | - | - | 1 | 78.13% |
| RCL240621C00090000 | 2024-05-02 1:08PM EDT | 2024-06-21 | 47.53 | 51.10 | 52.15 | 0.00 | - | 1 | 520 | 79.10% |
| RCL240920C00090000 | 2024-03-18 3:50PM EDT | 2024-09-20 | 43.27 | 41.05 | 42.50 | 0.00 | - | - | 10 | 0.00% |
| RCL241018C00090000 | 2024-03-21 3:26PM EDT | 2024-10-18 | 49.17 | 42.80 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| RCL241220C00090000 | 2024-05-01 10:17AM EDT | 2024-12-20 | 49.45 | 52.85 | 55.95 | 0.00 | - | 3 | 6 | 53.39% |
| RCL250117C00090000 | 2024-04-24 9:42AM EDT | 2025-01-17 | 54.91 | 54.80 | 56.25 | +1.91 | +3.60% | 1 | 118 | 55.54% |
| RCL250620C00090000 | 2024-04-30 2:50PM EDT | 2025-06-20 | 58.60 | 57.90 | 59.40 | 0.00 | - | 3 | 106 | 53.76% |
| RCL250718C00090000 | 2024-04-22 3:50PM EDT | 2025-07-18 | 52.25 | 58.15 | 59.60 | 0.00 | - | 3 | 17 | 52.65% |
| RCL250815C00090000 | 2023-12-18 4:41PM EDT | 2025-08-15 | 45.60 | 48.15 | 50.35 | 0.00 | - | 5 | 5 | 0.00% |
| RCL251219C00090000 | 2024-04-23 1:16PM EDT | 2025-12-19 | 59.25 | 61.50 | 63.20 | 0.00 | - | 1 | 23 | 53.52% |
| RCL260116C00090000 | 2024-04-15 10:06AM EDT | 2026-01-16 | 54.10 | 62.05 | 64.00 | 0.00 | - | 1 | 11 | 53.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00090000 | 2024-04-19 2:35PM EDT | 2024-05-17 | 0.18 | 0.00 | 0.85 | 0.00 | - | 2 | 8 | 182.23% |
| RCL240524P00090000 | 2024-04-12 12:59PM EDT | 2024-05-24 | 0.24 | 0.00 | 1.63 | 0.00 | - | 6 | 6 | 146.78% |
| RCL240621P00090000 | 2024-05-10 11:22AM EDT | 2024-06-21 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 5 | 1,006 | 61.13% |
| RCL240920P00090000 | 2024-05-08 3:06PM EDT | 2024-09-20 | 0.33 | 0.12 | 0.31 | 0.00 | - | 1 | 227 | 39.55% |
| RCL241018P00090000 | 2024-04-24 12:45PM EDT | 2024-10-18 | 1.09 | 0.17 | 0.90 | 0.00 | - | 5 | 261 | 44.24% |
| RCL241220P00090000 | 2024-04-30 2:09PM EDT | 2024-12-20 | 1.34 | 0.00 | 1.86 | 0.00 | - | 8 | 48 | 44.81% |
| RCL250117P00090000 | 2024-05-09 11:13AM EDT | 2025-01-17 | 1.25 | 0.66 | 1.26 | 0.00 | - | 5 | 1,143 | 38.23% |
| RCL250620P00090000 | 2024-05-09 2:32PM EDT | 2025-06-20 | 2.82 | 2.29 | 2.91 | 0.00 | - | 20 | 33 | 37.92% |
| RCL250718P00090000 | 2024-04-18 12:30PM EDT | 2025-07-18 | 5.15 | 2.14 | 3.15 | 0.00 | - | 1 | 8 | 37.60% |
| RCL250815P00090000 | 2024-04-23 12:50PM EDT | 2025-08-15 | 4.70 | 2.48 | 3.60 | 0.00 | - | 11 | 24 | 38.06% |
| RCL251219P00090000 | 2024-03-05 2:29PM EDT | 2025-12-19 | 7.80 | 6.05 | 6.75 | 0.00 | - | 1 | 22 | 42.52% |
| RCL260116P00090000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 5.78 | 4.95 | 5.30 | 0.00 | - | 10 | 2,037 | 37.79% |
© 2024 Yahoo. All rights reserved.