Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00135000 | 2024-05-10 11:37AM EDT | 2024-05-17 | 6.40 | 6.05 | 7.15 | -1.04 | -13.98% | 1 | 514 | 43.07% |
| RCL240524C00135000 | 2024-05-08 1:33PM EDT | 2024-05-24 | 7.73 | 6.15 | 7.45 | 0.00 | - | 1 | 65 | 33.99% |
| RCL240531C00135000 | 2024-05-07 11:46AM EDT | 2024-05-31 | 7.70 | 7.20 | 8.60 | -2.90 | -27.36% | 162 | 179 | 37.96% |
| RCL240607C00135000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 8.95 | 8.05 | 9.05 | 0.00 | - | 10 | 14 | 36.16% |
| RCL240614C00135000 | 2024-05-07 10:30AM EDT | 2024-06-14 | 11.20 | 8.25 | 10.90 | 0.00 | - | 5 | 14 | 43.99% |
| RCL240621C00135000 | 2024-05-10 3:27PM EDT | 2024-06-21 | 9.50 | 9.30 | 9.70 | -0.45 | -4.52% | 3 | 1,195 | 33.31% |
| RCL240920C00135000 | 2024-05-10 10:34AM EDT | 2024-09-20 | 15.60 | 14.25 | 16.70 | -1.00 | -6.02% | 7 | 987 | 40.61% |
| RCL241018C00135000 | 2024-05-01 9:46AM EDT | 2024-10-18 | 15.20 | 16.10 | 17.75 | 0.00 | - | 1 | 151 | 39.85% |
| RCL241220C00135000 | 2024-04-19 12:01PM EDT | 2024-12-20 | 15.50 | 20.35 | 20.80 | 0.00 | - | 1 | 1 | 41.01% |
| RCL250117C00135000 | 2024-05-07 3:59PM EDT | 2025-01-17 | 21.90 | 21.10 | 22.10 | -0.97 | -4.24% | 4 | 327 | 41.57% |
| RCL250620C00135000 | 2024-05-01 10:58AM EDT | 2025-06-20 | 25.35 | 25.60 | 28.25 | 0.00 | - | 1 | 110 | 43.62% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 2025-07-18 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 32.27% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 2025-08-15 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 38.90% |
| RCL251219C00135000 | 2024-04-26 12:42PM EDT | 2025-12-19 | 33.95 | 31.35 | 33.80 | 0.00 | - | 1 | 15 | 44.49% |
| RCL260116C00135000 | 2024-04-25 9:40AM EDT | 2026-01-16 | 33.72 | 32.00 | 34.50 | 0.00 | - | 2 | 218 | 44.48% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00135000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.38 | 0.29 | 0.35 | -0.05 | -11.63% | 33 | 853 | 28.08% |
| RCL240524P00135000 | 2024-05-10 3:44PM EDT | 2024-05-24 | 1.00 | 0.82 | 1.04 | -0.08 | -7.41% | 10 | 57 | 29.59% |
| RCL240531P00135000 | 2024-05-09 2:18PM EDT | 2024-05-31 | 1.55 | 1.24 | 1.43 | +0.16 | +11.51% | 2 | 52 | 27.95% |
| RCL240607P00135000 | 2024-05-10 10:31AM EDT | 2024-06-07 | 1.90 | 1.77 | 1.96 | +0.02 | +1.06% | 1 | 14 | 28.38% |
| RCL240621P00135000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 2.86 | 2.66 | 2.77 | +0.13 | +4.76% | 49 | 791 | 28.10% |
| RCL240628P00135000 | 2024-05-10 10:03AM EDT | 2024-06-28 | 3.10 | 3.10 | 3.40 | -0.05 | -1.59% | 2 | 1 | 29.46% |
| RCL240920P00135000 | 2024-05-10 1:24PM EDT | 2024-09-20 | 7.46 | 7.20 | 7.40 | +0.18 | +2.47% | 5 | 707 | 30.55% |
| RCL241018P00135000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 8.30 | 8.10 | 10.05 | -1.70 | -17.00% | 41 | 82 | 35.22% |
| RCL241220P00135000 | 2024-05-08 11:55AM EDT | 2024-12-20 | 11.05 | 10.20 | 10.60 | 0.00 | - | 87 | 97 | 31.17% |
| RCL250117P00135000 | 2024-05-09 11:06AM EDT | 2025-01-17 | 11.30 | 11.25 | 11.45 | 0.00 | - | 11 | 1,134 | 31.29% |
| RCL250620P00135000 | 2024-05-09 1:41PM EDT | 2025-06-20 | 14.96 | 14.15 | 15.30 | 0.00 | - | 1 | 316 | 31.43% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 2025-07-18 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 48.41% |
| RCL250815P00135000 | 2024-05-06 3:40PM EDT | 2025-08-15 | 16.62 | 16.00 | 16.60 | 0.00 | - | 1 | 4 | 31.62% |
| RCL251219P00135000 | 2024-01-23 12:39PM EDT | 2025-12-19 | 26.65 | 25.60 | 27.55 | 0.00 | - | 9 | 29 | 44.21% |
| RCL260116P00135000 | 2024-05-07 12:11PM EDT | 2026-01-16 | 18.41 | 16.70 | 18.95 | 0.00 | - | 3 | 13 | 30.75% |
© 2024 Yahoo. All rights reserved.