UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
46,968.59 +1,202.94 (+2.63%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00150000 | 2024-05-02 12:49PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 164 | 51.56% |
| RCL240510C00150000 | 2024-05-02 10:25AM EDT | 2024-05-10 | 0.14 | 0.04 | 0.21 | -0.07 | -33.33% | 3 | 73 | 36.04% |
| RCL240517C00150000 | 2024-05-02 3:49PM EDT | 2024-05-17 | 0.32 | 0.28 | 0.38 | -0.24 | -42.86% | 103 | 2,151 | 31.06% |
| RCL240524C00150000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 0.81 | 0.68 | 2.36 | +0.15 | +22.73% | 14 | 31 | 48.10% |
| RCL240531C00150000 | 2024-05-02 1:24PM EDT | 2024-05-31 | 1.05 | 0.99 | 1.28 | -0.03 | -2.78% | 23 | 11 | 32.89% |
| RCL240621C00150000 | 2024-05-02 1:52PM EDT | 2024-06-21 | 2.35 | 1.84 | 2.48 | -0.03 | -1.26% | 18 | 1,935 | 33.03% |
| RCL240920C00150000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 8.70 | 7.80 | 8.00 | 0.00 | - | 17 | 179 | 37.51% |
| RCL241018C00150000 | 2024-05-01 2:52PM EDT | 2024-10-18 | 10.15 | 9.20 | 9.40 | 0.00 | - | 5 | 127 | 38.12% |
| RCL241220C00150000 | 2024-04-26 12:12PM EDT | 2024-12-20 | 14.15 | 12.35 | 13.65 | 0.00 | - | 2 | 3 | 42.38% |
| RCL250117C00150000 | 2024-05-01 1:02PM EDT | 2025-01-17 | 12.95 | 13.50 | 13.85 | 0.00 | - | 3 | 653 | 40.47% |
| RCL250620C00150000 | 2024-04-29 12:08PM EDT | 2025-06-20 | 22.50 | 19.00 | 22.00 | 0.00 | - | 3 | 101 | 46.05% |
| RCL250718C00150000 | 2024-04-16 9:53AM EDT | 2025-07-18 | 15.86 | 19.60 | 20.95 | 0.00 | - | 2 | 12 | 42.83% |
| RCL250815C00150000 | 2024-04-08 1:53PM EDT | 2025-08-15 | 22.70 | 20.55 | 21.95 | 0.00 | - | 3 | 9 | 43.15% |
| RCL251219C00150000 | 2024-02-22 11:21AM EDT | 2025-12-19 | 17.47 | 24.55 | 25.45 | 0.00 | - | 2 | 147 | 43.34% |
| RCL260116C00150000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 25.35 | 24.35 | 26.15 | 0.00 | - | 32 | 152 | 43.34% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00150000 | 2024-04-26 12:47PM EDT | 2024-05-03 | 10.13 | 11.65 | 14.05 | 0.00 | - | 30 | 0 | 77.93% |
| RCL240517P00150000 | 2024-04-25 2:59PM EDT | 2024-05-17 | 12.90 | 11.15 | 13.55 | 0.00 | - | 1 | 29 | 40.28% |
| RCL240524P00150000 | 2024-04-09 10:17AM EDT | 2024-05-24 | 18.80 | 11.25 | 13.85 | 0.00 | - | - | 1 | 37.02% |
| RCL240531P00150000 | 2024-04-26 9:30AM EDT | 2024-05-31 | 12.84 | 12.80 | 13.75 | 0.00 | - | 1 | 1 | 31.45% |
| RCL240621P00150000 | 2024-05-02 12:23PM EDT | 2024-06-21 | 14.50 | 13.40 | 14.50 | -0.65 | -4.29% | 2 | 185 | 29.31% |
| RCL240920P00150000 | 2024-04-30 12:35PM EDT | 2024-09-20 | 16.00 | 17.80 | 18.20 | 0.00 | - | 2 | 13 | 30.08% |
| RCL241018P00150000 | 2024-04-30 1:46PM EDT | 2024-10-18 | 16.95 | 18.65 | 19.50 | 0.00 | - | 4 | 13 | 31.18% |
| RCL250117P00150000 | 2024-04-29 11:36AM EDT | 2025-01-17 | 19.70 | 21.45 | 21.85 | 0.00 | - | 1 | 173 | 30.41% |
| RCL250620P00150000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 24.60 | 24.85 | 25.70 | 0.00 | - | 44 | 57 | 30.80% |
| RCL251219P00150000 | 2024-04-30 9:42AM EDT | 2025-12-19 | 26.50 | 27.20 | 28.40 | 0.00 | - | 4 | 11 | 29.55% |
| RCL260116P00150000 | 2024-04-12 2:27PM EDT | 2026-01-16 | 34.55 | 27.90 | 29.50 | 0.00 | - | 1 | 1 | 30.41% |
© 2024 Yahoo. All rights reserved.