UK markets open in 3 hours 49 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,409.56 +202.43 (+1.11%) CRUDE OIL
79.15 +0.20 (+0.25%) GOLD FUTURES
2,310.50 +0.90 (+0.04%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,651.29 +1,853.19 (+4.05%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00155000 | 2024-04-30 11:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 53 | 156.84% |
| RCL240510C00155000 | 2024-05-02 10:25AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | -0.23 | -88.46% | 3 | 13 | 25.00% |
| RCL240517C00155000 | 2024-05-02 2:55PM EDT | 2024-05-17 | 0.09 | 0.04 | 0.09 | -0.26 | -74.29% | 1 | 443 | 30.66% |
| RCL240524C00155000 | 2024-04-29 1:18PM EDT | 2024-05-24 | 0.31 | 0.22 | 0.42 | -0.73 | -70.19% | 1 | 3 | 34.33% |
| RCL240531C00155000 | 2024-04-25 2:44PM EDT | 2024-05-31 | 1.06 | 0.09 | 0.63 | 0.00 | - | 6 | 15 | 33.13% |
| RCL240621C00155000 | 2024-05-02 2:23PM EDT | 2024-06-21 | 1.50 | 1.26 | 1.52 | 0.00 | - | 8 | 730 | 33.02% |
| RCL240920C00155000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 7.00 | 5.70 | 7.35 | 0.00 | - | 33 | 82 | 40.11% |
| RCL241018C00155000 | 2024-04-30 11:47AM EDT | 2024-10-18 | 9.45 | 7.50 | 7.75 | 0.00 | - | 2 | 93 | 37.78% |
| RCL250117C00155000 | 2024-05-01 10:17AM EDT | 2025-01-17 | 11.05 | 10.75 | 12.95 | 0.00 | - | 13 | 530 | 42.05% |
| RCL250620C00155000 | 2024-04-24 3:41PM EDT | 2025-06-20 | 18.20 | 15.95 | 18.45 | 0.00 | - | 1 | 31 | 42.80% |
| RCL250718C00155000 | 2024-03-11 1:45PM EDT | 2025-07-18 | 15.30 | 15.15 | 16.65 | 0.00 | - | 5 | 6 | 38.43% |
| RCL250815C00155000 | 2024-05-02 10:22AM EDT | 2025-08-15 | 19.45 | 19.15 | 20.90 | +4.22 | +27.71% | 8 | 188 | 44.10% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 2025-12-19 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 34.38% |
| RCL260116C00155000 | 2024-02-29 12:12PM EDT | 2026-01-16 | 16.55 | 24.20 | 25.95 | 0.00 | - | 7 | 11 | 45.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00155000 | 2024-03-27 12:21PM EDT | 2024-05-03 | 17.40 | 13.80 | 14.75 | 0.00 | - | 6 | 5 | 0.00% |
| RCL240517P00155000 | 2024-04-29 10:12AM EDT | 2024-05-17 | 14.65 | 15.65 | 18.90 | 0.00 | - | 4 | 5 | 56.89% |
| RCL240621P00155000 | 2024-04-29 10:44AM EDT | 2024-06-21 | 14.95 | 16.75 | 19.05 | 0.00 | - | 2 | 11 | 32.35% |
| RCL240920P00155000 | 2024-05-01 2:32PM EDT | 2024-09-20 | 22.35 | 20.30 | 23.00 | 0.00 | - | 2 | 22 | 33.84% |
| RCL241018P00155000 | 2024-03-28 12:46PM EDT | 2024-10-18 | 23.30 | 20.30 | 20.75 | 0.00 | - | 1 | 1 | 23.85% |
| RCL241220P00155000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 23.00 | 22.05 | 24.90 | 0.00 | - | 5 | 5 | 31.12% |
| RCL250117P00155000 | 2024-04-30 1:17PM EDT | 2025-01-17 | 23.02 | 24.55 | 25.75 | 0.00 | - | 4 | 12 | 31.35% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 27.50 | 27.85 | 28.65 | 0.00 | - | 88 | 107 | 30.01% |
| RCL260116P00155000 | 2024-04-26 2:40PM EDT | 2026-01-16 | 29.73 | 30.70 | 33.20 | 0.00 | - | 5 | 34 | 30.88% |
© 2024 Yahoo. All rights reserved.