UK markets open in 4 hours 21 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,423.47 +216.34 (+1.19%) CRUDE OIL
79.08 +0.13 (+0.16%) GOLD FUTURES
2,309.20 -0.40 (-0.02%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,486.77 +1,881.68 (+4.13%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00160000 | 2024-04-25 12:51PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.25 | 0.00 | - | - | 7 | 151.95% |
| RCL240510C00160000 | 2024-04-29 3:52PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| RCL240517C00160000 | 2024-05-02 11:07AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.14 | -0.05 | -38.46% | 1 | 98 | 40.04% |
| RCL240524C00160000 | 2024-04-29 1:10PM EDT | 2024-05-24 | 0.42 | 0.06 | 0.22 | 0.00 | - | 1 | 4 | 35.84% |
| RCL240621C00160000 | 2024-05-02 2:54PM EDT | 2024-06-21 | 0.88 | 0.66 | 0.83 | +0.13 | +17.33% | 16 | 2,229 | 32.09% |
| RCL240920C00160000 | 2024-05-01 2:52PM EDT | 2024-09-20 | 5.55 | 4.85 | 5.05 | 0.00 | - | 20 | 412 | 36.60% |
| RCL241018C00160000 | 2024-05-02 2:40PM EDT | 2024-10-18 | 6.55 | 6.10 | 6.25 | +0.45 | +7.38% | 252 | 1,103 | 37.10% |
| RCL241220C00160000 | 2024-05-01 3:41PM EDT | 2024-12-20 | 9.30 | 9.00 | 9.35 | 0.00 | - | 28 | 39 | 39.35% |
| RCL250117C00160000 | 2024-05-01 10:31AM EDT | 2025-01-17 | 9.40 | 10.05 | 10.35 | 0.00 | - | 2 | 297 | 39.44% |
| RCL250620C00160000 | 2024-05-01 11:53AM EDT | 2025-06-20 | 16.00 | 15.70 | 16.40 | 0.00 | - | 11 | 147 | 41.84% |
| RCL250718C00160000 | 2024-03-06 4:39PM EDT | 2025-07-18 | 13.35 | 16.70 | 17.65 | 0.00 | - | 5 | 5 | 42.58% |
| RCL250815C00160000 | 2024-01-29 4:47PM EDT | 2025-08-15 | 15.15 | 11.50 | 11.90 | 0.00 | - | 1 | 55 | 31.91% |
| RCL251219C00160000 | 2024-04-04 3:48PM EDT | 2025-12-19 | 20.50 | 20.45 | 21.45 | 0.00 | - | 1 | 105 | 42.10% |
| RCL260116C00160000 | 2024-03-28 10:03AM EDT | 2026-01-16 | 23.85 | 23.90 | 24.55 | 0.00 | - | 1 | 14 | 45.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00160000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 21.50 | 20.65 | 23.75 | 0.00 | - | 2 | 2 | 63.94% |
| RCL240621P00160000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 17.98 | 21.00 | 23.55 | 0.00 | - | 5 | 22 | 33.13% |
| RCL240920P00160000 | 2024-04-23 11:22AM EDT | 2024-09-20 | 26.80 | 23.35 | 25.75 | 0.00 | - | - | 1 | 29.70% |
| RCL241018P00160000 | 2024-04-09 10:42AM EDT | 2024-10-18 | 32.00 | 25.55 | 26.90 | 0.00 | - | 1 | 1 | 31.00% |
| RCL250117P00160000 | 2024-05-02 11:36AM EDT | 2025-01-17 | 28.07 | 26.65 | 29.20 | -16.93 | -37.62% | 1 | 5 | 30.73% |
| RCL250620P00160000 | 2024-04-03 1:41PM EDT | 2025-06-20 | 31.65 | 31.00 | 32.65 | 0.00 | - | 5 | 15 | 30.71% |
| RCL260116P00160000 | 2024-04-26 2:40PM EDT | 2026-01-16 | 32.56 | 33.45 | 35.45 | 0.00 | - | 5 | 15 | 29.06% |
© 2024 Yahoo. All rights reserved.