Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:00PM EDT. Market open.
Strike:110.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00110000 | 2024-04-24 9:58AM EDT | 2024-05-17 | 28.05 | 30.35 | 32.00 | 0.00 | - | 1 | 105 | 71.48% |
| RCL240524C00110000 | 2024-05-01 10:45AM EDT | 2024-05-24 | 25.80 | 30.15 | 32.00 | 0.00 | - | 46 | 42 | 89.26% |
| RCL240621C00110000 | 2024-05-06 1:42PM EDT | 2024-06-21 | 33.63 | 31.15 | 32.05 | 0.00 | - | 16 | 2,952 | 53.47% |
| RCL240920C00110000 | 2024-05-08 11:13AM EDT | 2024-09-20 | 34.97 | 33.85 | 34.75 | 0.00 | - | 2 | 52 | 46.55% |
| RCL241018C00110000 | 2024-05-06 11:59AM EDT | 2024-10-18 | 36.40 | 35.05 | 35.50 | 0.00 | - | 5 | 56 | 45.62% |
| RCL250117C00110000 | 2024-05-07 10:46AM EDT | 2025-01-17 | 40.72 | 38.25 | 38.80 | 0.00 | - | 1 | 1,578 | 47.00% |
| RCL250620C00110000 | 2024-04-15 12:42PM EDT | 2025-06-20 | 35.36 | 43.00 | 43.50 | 0.00 | - | 1 | 165 | 47.80% |
| RCL250815C00110000 | 2024-01-29 3:59PM EDT | 2025-08-15 | 36.65 | 31.80 | 32.60 | 0.00 | - | 2 | 46 | 18.47% |
| RCL251219C00110000 | 2024-04-12 9:36AM EDT | 2025-12-19 | 37.00 | 46.60 | 48.40 | 0.00 | - | 1 | 584 | 48.65% |
| RCL260116C00110000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 48.35 | 46.80 | 50.35 | 0.00 | - | 8 | 34 | 50.96% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00110000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 0.04 | 0.00 | 1.02 | 0.00 | - | 1 | 34 | 305.66% |
| RCL240517P00110000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 585 | 82.42% |
| RCL240524P00110000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 0.18 | 0.01 | 0.75 | 0.00 | - | 8 | 21 | 74.22% |
| RCL240531P00110000 | 2024-04-23 10:21AM EDT | 2024-05-31 | 0.64 | 0.01 | 1.25 | 0.00 | - | 2 | 14 | 68.31% |
| RCL240621P00110000 | 2024-05-10 11:04AM EDT | 2024-06-21 | 0.26 | 0.08 | 0.27 | +0.14 | +116.67% | 1 | 5,516 | 41.02% |
| RCL240920P00110000 | 2024-05-09 11:40AM EDT | 2024-09-20 | 1.47 | 1.35 | 1.50 | 0.00 | - | 42 | 2,320 | 34.64% |
| RCL241018P00110000 | 2024-05-09 1:55PM EDT | 2024-10-18 | 1.95 | 1.79 | 1.98 | 0.00 | - | 1 | 2,041 | 34.29% |
| RCL241220P00110000 | 2024-05-06 2:38PM EDT | 2024-12-20 | 3.51 | 2.90 | 3.40 | 0.00 | - | 1 | 362 | 35.10% |
| RCL250117P00110000 | 2024-05-06 2:10PM EDT | 2025-01-17 | 4.05 | 3.85 | 4.00 | 0.00 | - | 3 | 667 | 35.25% |
| RCL250620P00110000 | 2024-05-03 2:08PM EDT | 2025-06-20 | 7.63 | 6.55 | 6.85 | 0.00 | - | 1 | 60 | 35.12% |
| RCL250718P00110000 | 2024-04-23 12:26PM EDT | 2025-07-18 | 9.01 | 6.15 | 7.25 | 0.00 | - | 4 | 5 | 34.91% |
| RCL250815P00110000 | 2024-04-15 1:22PM EDT | 2025-08-15 | 12.03 | 7.60 | 7.95 | 0.00 | - | 11 | 12 | 35.39% |
| RCL251219P00110000 | 2024-05-10 10:47AM EDT | 2025-12-19 | 9.43 | 9.15 | 12.00 | -5.57 | -37.13% | 1 | 63 | 39.08% |
| RCL260116P00110000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 10.00 | 8.70 | 10.00 | 0.00 | - | 1 | 24 | 34.53% |
© 2024 Yahoo. All rights reserved.