Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240419C00105000 | 2024-03-27 11:05AM EDT | 2024-04-19 | 32.85 | 33.65 | 35.10 | 0.00 | - | 24 | 18,892 | 67.29% |
RCL240517C00105000 | 2024-03-19 10:45AM EDT | 2024-05-17 | 25.21 | 33.35 | 36.20 | 0.00 | - | 1 | 2 | 52.27% |
RCL240621C00105000 | 2024-03-25 3:49PM EDT | 2024-06-21 | 34.07 | 34.75 | 36.75 | 0.00 | - | 1 | 641 | 57.65% |
RCL240920C00105000 | 2024-03-28 3:18PM EDT | 2024-09-20 | 38.40 | 38.65 | 39.65 | +1.74 | +4.75% | 1 | 8 | 50.88% |
RCL241018C00105000 | 2024-03-12 3:32PM EDT | 2024-10-18 | 31.80 | 38.65 | 40.60 | 0.00 | - | 1 | 33 | 52.69% |
RCL250117C00105000 | 2024-03-14 3:30PM EDT | 2025-01-17 | 34.95 | 41.55 | 43.05 | 0.00 | - | 3 | 880 | 51.00% |
RCL250620C00105000 | 2024-02-21 11:47AM EDT | 2025-06-20 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 45.67% |
RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
RCL251219C00105000 | 2024-03-25 9:31AM EDT | 2025-12-19 | 50.00 | 50.65 | 52.30 | 0.00 | - | 2 | 50 | 50.60% |
RCL260116C00105000 | 2024-03-27 2:49PM EDT | 2026-01-16 | 52.11 | 50.40 | 52.25 | 0.00 | - | 2 | 11 | 50.90% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240405P00105000 | 2024-03-25 10:38AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 95.51% |
RCL240412P00105000 | 2024-03-05 1:05PM EDT | 2024-04-12 | 0.45 | 0.00 | 0.06 | 0.00 | - | - | 1 | 55.86% |
RCL240419P00105000 | 2024-03-28 10:48AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.26 | -0.12 | -70.59% | 2 | 2,216 | 56.25% |
RCL240426P00105000 | 2024-03-20 3:13PM EDT | 2024-04-26 | 0.24 | 0.00 | 0.75 | 0.00 | - | 17 | 22 | 58.89% |
RCL240517P00105000 | 2024-03-27 1:45PM EDT | 2024-05-17 | 0.33 | 0.15 | 0.75 | 0.00 | - | 25 | 105 | 52.05% |
RCL240621P00105000 | 2024-03-28 3:31PM EDT | 2024-06-21 | 0.72 | 0.60 | 0.90 | +0.04 | +5.88% | 4 | 2,413 | 41.70% |
RCL240920P00105000 | 2024-03-27 3:30PM EDT | 2024-09-20 | 2.33 | 2.12 | 2.44 | +0.11 | +4.95% | 1 | 237 | 38.54% |
RCL241018P00105000 | 2024-03-26 10:42AM EDT | 2024-10-18 | 3.25 | 2.69 | 3.05 | 0.00 | - | 67 | 177 | 38.65% |
RCL250117P00105000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 4.50 | 4.35 | 4.50 | -0.35 | -7.22% | 49 | 1,132 | 37.23% |
RCL250620P00105000 | 2024-03-12 10:41AM EDT | 2025-06-20 | 9.45 | 6.05 | 7.15 | 0.00 | - | 4 | 84 | 36.90% |
RCL250718P00105000 | 2024-03-28 1:43PM EDT | 2025-07-18 | 7.55 | 7.15 | 9.10 | +0.30 | +4.14% | 1 | 30 | 40.27% |
RCL250815P00105000 | 2023-12-18 4:36PM EDT | 2025-08-15 | 12.55 | 12.25 | 14.50 | 0.00 | - | 22 | 1 | 50.53% |
RCL251219P00105000 | 2024-03-08 2:07PM EDT | 2025-12-19 | 12.00 | 9.35 | 9.75 | 0.00 | - | 5 | 81 | 36.27% |
RCL260116P00105000 | 2024-01-09 12:46PM EDT | 2026-01-16 | 14.65 | 13.60 | 15.60 | 0.00 | - | 1 | 118 | 46.21% |