Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00100000 | 2024-03-26 1:08PM EDT | 2024-05-17 | 38.15 | 36.65 | 39.75 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240621C00100000 | 2024-05-03 11:16AM EDT | 2024-06-21 | 39.67 | 41.20 | 42.50 | 0.00 | - | 1 | 281 | 67.87% |
| RCL240920C00100000 | 2024-04-22 2:46PM EDT | 2024-09-20 | 43.45 | 41.80 | 44.90 | +6.00 | +16.02% | 1 | 21 | 50.33% |
| RCL241018C00100000 | 2024-04-25 1:13PM EDT | 2024-10-18 | 41.50 | 43.70 | 44.85 | 0.00 | - | 1 | 103 | 51.03% |
| RCL241220C00100000 | 2024-04-25 12:04PM EDT | 2024-12-20 | 45.55 | 45.25 | 46.65 | 0.00 | - | - | 1 | 50.39% |
| RCL250117C00100000 | 2024-05-07 3:37PM EDT | 2025-01-17 | 47.89 | 46.10 | 47.80 | 0.00 | - | 2 | 1,622 | 51.20% |
| RCL250620C00100000 | 2024-04-26 3:35PM EDT | 2025-06-20 | 50.75 | 49.30 | 51.80 | 0.00 | - | 2 | 41 | 53.15% |
| RCL250718C00100000 | 2024-04-29 3:00PM EDT | 2025-07-18 | 53.65 | 50.80 | 51.80 | 0.00 | - | 3 | 4 | 50.18% |
| RCL250815C00100000 | 2023-10-13 2:38PM EDT | 2025-08-15 | 17.17 | 20.90 | 22.75 | 0.00 | - | 3 | 6 | 0.00% |
| RCL251219C00100000 | 2024-04-25 1:33PM EDT | 2025-12-19 | 52.80 | 54.35 | 55.25 | 0.00 | - | 2 | 61 | 50.31% |
| RCL260116C00100000 | 2024-04-29 2:47PM EDT | 2026-01-16 | 58.26 | 54.00 | 55.85 | 0.00 | - | 2 | 74 | 51.22% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 0.57 | 0.00 | 0.95 | 0.00 | - | 4 | 87 | 148.44% |
| RCL240524P00100000 | 2024-04-29 9:30AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 100.29% |
| RCL240531P00100000 | 2024-05-03 2:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 50.78% |
| RCL240621P00100000 | 2024-05-09 10:59AM EDT | 2024-06-21 | 0.15 | 0.00 | 0.24 | 0.00 | - | 7 | 1,958 | 53.47% |
| RCL240920P00100000 | 2024-05-09 12:43PM EDT | 2024-09-20 | 0.69 | 0.46 | 1.05 | 0.00 | - | 1 | 282 | 40.56% |
| RCL241018P00100000 | 2024-05-10 10:29AM EDT | 2024-10-18 | 0.81 | 0.75 | 0.95 | -0.34 | -29.57% | 2 | 393 | 35.99% |
| RCL241220P00100000 | 2024-05-09 3:07PM EDT | 2024-12-20 | 1.83 | 1.72 | 1.89 | 0.00 | - | 40 | 87 | 36.55% |
| RCL250117P00100000 | 2024-05-06 1:54PM EDT | 2025-01-17 | 2.45 | 2.17 | 2.29 | 0.00 | - | 7 | 786 | 36.49% |
| RCL250620P00100000 | 2024-05-09 10:23AM EDT | 2025-06-20 | 4.45 | 2.91 | 4.50 | 0.00 | - | 95 | 501 | 36.22% |
| RCL250718P00100000 | 2024-05-08 2:46PM EDT | 2025-07-18 | 4.85 | 4.50 | 4.80 | 0.00 | - | 2 | 9 | 35.91% |
| RCL250815P00100000 | 2024-04-26 1:34PM EDT | 2025-08-15 | 6.25 | 5.10 | 5.40 | 0.00 | - | 1 | 6 | 36.46% |
| RCL251219P00100000 | 2024-03-26 2:47PM EDT | 2025-12-19 | 8.65 | 7.80 | 8.45 | 0.00 | - | 1 | 41 | 39.27% |
| RCL260116P00100000 | 2024-05-06 9:30AM EDT | 2026-01-16 | 7.66 | 7.00 | 7.40 | 0.00 | - | 10 | 1,281 | 36.11% |
© 2024 Yahoo. All rights reserved.