Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:12PM EDT. Market open.
Strike:95.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 35.95 | 47.10 | 50.10 | 0.00 | - | - | 1 | 278.32% |
| RCL240517C00095000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 38.02 | 47.90 | 49.60 | 0.00 | - | 1 | 4 | 148.14% |
| RCL240621C00095000 | 2024-05-02 2:50PM EDT | 2024-06-21 | 44.20 | 48.45 | 49.75 | 0.00 | - | 1 | 1,806 | 56.74% |
| RCL240920C00095000 | 2024-05-01 9:45AM EDT | 2024-09-20 | 44.20 | 49.40 | 51.70 | 0.00 | - | 2 | 21 | 51.59% |
| RCL241018C00095000 | 2024-05-02 2:47PM EDT | 2024-10-18 | 46.60 | 50.15 | 52.60 | 0.00 | - | 1 | 66 | 52.76% |
| RCL241220C00095000 | 2024-05-01 10:17AM EDT | 2024-12-20 | 45.25 | 52.45 | 53.70 | 0.00 | - | - | 2 | 53.24% |
| RCL250117C00095000 | 2024-05-02 9:49AM EDT | 2025-01-17 | 49.00 | 53.40 | 54.15 | 0.00 | - | 1 | 123 | 53.15% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 44.95 | 56.85 | 57.60 | 0.00 | - | 3 | 68 | 52.20% |
| RCL250718C00095000 | 2024-04-29 3:00PM EDT | 2025-07-18 | 57.45 | 57.30 | 58.45 | 0.00 | - | - | 1 | 52.24% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 2025-08-15 | 46.35 | 56.55 | 58.90 | 0.00 | - | 10 | 16 | 50.26% |
| RCL251219C00095000 | 2024-04-03 10:46AM EDT | 2025-12-19 | 58.00 | 55.95 | 58.50 | 0.00 | - | 1 | 14 | 46.35% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 2026-01-16 | 58.30 | 61.25 | 63.10 | 0.00 | - | 8 | 10 | 53.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00095000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.15 | 0.00 | - | - | 1 | 171.88% |
| RCL240517P00095000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.22 | 0.00 | - | 5 | 21 | 108.98% |
| RCL240621P00095000 | 2024-04-29 9:30AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 2,092 | 54.30% |
| RCL240920P00095000 | 2024-05-06 11:14AM EDT | 2024-09-20 | 0.59 | 0.23 | 0.53 | 0.00 | - | 20 | 330 | 40.04% |
| RCL241018P00095000 | 2024-05-02 3:04PM EDT | 2024-10-18 | 1.02 | 0.40 | 1.15 | 0.00 | - | 1 | 38 | 43.15% |
| RCL241220P00095000 | 2024-05-07 10:32AM EDT | 2024-12-20 | 1.50 | 1.36 | 1.49 | -0.08 | -5.06% | 5 | 44 | 39.15% |
| RCL250117P00095000 | 2024-05-07 11:52AM EDT | 2025-01-17 | 1.78 | 1.70 | 1.80 | -0.79 | -30.74% | 2 | 534 | 38.84% |
| RCL250620P00095000 | 2024-05-01 12:30PM EDT | 2025-06-20 | 4.65 | 3.50 | 3.75 | 0.00 | - | 21 | 41 | 38.37% |
| RCL250718P00095000 | 2024-04-16 2:10PM EDT | 2025-07-18 | 6.85 | 3.80 | 4.00 | 0.00 | - | 2 | 27 | 37.96% |
| RCL250815P00095000 | 2024-05-07 9:54AM EDT | 2025-08-15 | 4.45 | 3.50 | 4.55 | -1.30 | -22.61% | 3 | 192 | 38.52% |
| RCL251219P00095000 | 2024-04-30 2:29PM EDT | 2025-12-19 | 6.35 | 5.70 | 6.20 | 0.00 | - | 1 | 14 | 38.45% |
| RCL260116P00095000 | 2024-05-01 11:01AM EDT | 2026-01-16 | 7.40 | 6.00 | 6.40 | 0.00 | - | 2 | 4 | 38.06% |
© 2024 Yahoo. All rights reserved.