Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00125000 | 2024-05-10 9:53AM EDT | 2024-05-10 | 17.05 | 15.45 | 16.55 | +0.94 | +5.83% | 1 | 9 | 173.05% |
| RCL240517C00125000 | 2024-05-09 1:22PM EDT | 2024-05-17 | 14.05 | 15.95 | 17.60 | -2.50 | -15.11% | 1 | 367 | 67.58% |
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 2024-05-24 | 12.75 | 15.05 | 17.85 | 0.00 | - | 3 | 43 | 66.50% |
| RCL240531C00125000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 13.31 | 16.15 | 16.95 | 0.00 | - | 1 | 9 | 43.41% |
| RCL240621C00125000 | 2024-05-10 3:58PM EDT | 2024-06-21 | 17.55 | 16.90 | 17.70 | -0.42 | -2.34% | 6 | 1,266 | 38.01% |
| RCL240920C00125000 | 2024-05-09 10:25AM EDT | 2024-09-20 | 22.87 | 20.65 | 22.65 | 0.00 | - | 4 | 351 | 40.88% |
| RCL241018C00125000 | 2024-05-02 11:29AM EDT | 2024-10-18 | 22.41 | 21.85 | 24.00 | 0.00 | - | 1 | 94 | 41.47% |
| RCL241220C00125000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 24.95 | 25.55 | 27.20 | 0.00 | - | 3 | 4 | 43.59% |
| RCL250117C00125000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 28.28 | 26.10 | 28.20 | 0.00 | - | 2 | 722 | 43.55% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 41.21% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 32.00% |
| RCL250815C00125000 | 2024-05-06 2:52PM EDT | 2025-08-15 | 37.60 | 33.55 | 35.85 | 0.00 | - | 1 | 39 | 45.85% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 39.55 | 40.35 | 0.00 | - | 2 | 25 | 47.77% |
| RCL260116C00125000 | 2024-04-29 1:21PM EDT | 2026-01-16 | 41.85 | 38.75 | 40.20 | 0.00 | - | 1 | 65 | 46.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00125000 | 2024-05-08 3:08PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.08 | 0.00 | - | 99 | 189 | 106.25% |
| RCL240517P00125000 | 2024-05-10 1:41PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 103 | 559 | 38.87% |
| RCL240524P00125000 | 2024-05-07 3:19PM EDT | 2024-05-24 | 0.25 | 0.06 | 0.76 | 0.00 | - | 10 | 19 | 49.85% |
| RCL240531P00125000 | 2024-05-08 3:51PM EDT | 2024-05-31 | 0.35 | 0.15 | 0.34 | 0.00 | - | 3 | 37 | 33.40% |
| RCL240607P00125000 | 2024-05-10 1:20PM EDT | 2024-06-07 | 0.42 | 0.13 | 1.48 | -0.12 | -22.22% | 10 | 18 | 44.41% |
| RCL240614P00125000 | 2024-05-09 10:28AM EDT | 2024-06-14 | 0.75 | 0.14 | 0.74 | 0.00 | - | 1 | 14 | 31.93% |
| RCL240621P00125000 | 2024-05-10 3:18PM EDT | 2024-06-21 | 0.83 | 0.75 | 0.80 | 0.00 | - | 8 | 1,780 | 29.88% |
| RCL240920P00125000 | 2024-05-10 10:57AM EDT | 2024-09-20 | 4.10 | 3.80 | 4.10 | -0.14 | -3.30% | 12 | 519 | 31.73% |
| RCL241018P00125000 | 2024-05-10 10:29AM EDT | 2024-10-18 | 4.71 | 4.65 | 4.90 | -0.39 | -7.65% | 7 | 394 | 31.58% |
| RCL241220P00125000 | 2024-05-07 11:47AM EDT | 2024-12-20 | 6.99 | 6.60 | 7.00 | 0.00 | - | 1 | 212 | 32.62% |
| RCL250117P00125000 | 2024-05-08 12:56PM EDT | 2025-01-17 | 7.50 | 7.60 | 7.75 | -0.65 | -7.98% | 1 | 1,199 | 32.67% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 2025-06-20 | 15.60 | 11.00 | 11.50 | 0.00 | - | 2 | 58 | 33.09% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 37.38% |
| RCL250815P00125000 | 2024-04-25 3:51PM EDT | 2025-08-15 | 14.00 | 12.10 | 12.65 | 0.00 | - | 1 | 14 | 33.10% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 2025-12-19 | 18.65 | 13.65 | 14.75 | 0.00 | - | 1 | 5 | 32.68% |
| RCL260116P00125000 | 2024-04-25 3:30PM EDT | 2026-01-16 | 16.40 | 14.15 | 15.00 | 0.00 | - | 9 | 86 | 32.32% |
© 2024 Yahoo. All rights reserved.