UK markets open in 6 hours 18 minutes
NIKKEI 225
37,929.09 -530.99 (-1.38%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.74 -0.07 (-0.08%) GOLD FUTURES
2,330.30 -8.10 (-0.35%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,804.64 -1,644.68 (-3.08%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00085000 | 2024-04-15 12:36PM EDT | 2024-05-10 | 43.98 | 50.45 | 53.85 | 0.00 | - | - | 21 | 127.05% |
| RCL240517C00085000 | 2024-04-22 3:16PM EDT | 2024-05-17 | 49.15 | 50.55 | 54.15 | 0.00 | - | 1 | 1 | 114.16% |
| RCL240621C00085000 | 2024-04-24 11:35AM EDT | 2024-06-21 | 53.00 | 51.70 | 54.05 | -3.34 | -5.93% | 2 | 116 | 82.15% |
| RCL240920C00085000 | 2024-02-02 11:58AM EDT | 2024-09-20 | 42.15 | 42.55 | 43.55 | 0.00 | - | 5 | 5 | 0.00% |
| RCL241018C00085000 | 2024-01-16 11:56AM EDT | 2024-10-18 | 43.90 | 38.60 | 39.45 | 0.00 | - | 1 | 3 | 0.00% |
| RCL250117C00085000 | 2024-04-03 10:21AM EDT | 2025-01-17 | 57.45 | 55.15 | 57.00 | 0.00 | - | 1 | 591 | 56.14% |
| RCL250620C00085000 | 2024-04-22 3:20PM EDT | 2025-06-20 | 56.15 | 57.60 | 60.15 | 0.00 | - | 3 | 89 | 54.12% |
| RCL250718C00085000 | 2024-04-17 2:37PM EDT | 2025-07-18 | 51.65 | 57.00 | 61.90 | 0.00 | - | 1 | 9 | 54.14% |
| RCL250815C00085000 | 2024-04-03 2:11PM EDT | 2025-08-15 | 62.10 | 58.20 | 61.55 | 0.00 | - | 70 | 91 | 53.76% |
| RCL251219C00085000 | 2024-01-26 4:57PM EDT | 2025-12-19 | 52.15 | 48.50 | 50.95 | 0.00 | - | 1 | 27 | 0.00% |
| RCL260116C00085000 | 2024-04-04 1:02PM EDT | 2026-01-16 | 66.95 | 61.45 | 64.20 | 0.00 | - | 1 | 6 | 53.89% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00085000 | 2024-04-18 2:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.56 | 0.00 | - | - | 10 | 334.77% |
| RCL240517P00085000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.24 | 0.00 | - | 2 | 21 | 86.72% |
| RCL240621P00085000 | 2024-04-15 9:40AM EDT | 2024-06-21 | 0.25 | 0.00 | 0.37 | 0.00 | - | 1 | 612 | 58.20% |
| RCL240920P00085000 | 2024-04-22 2:59PM EDT | 2024-09-20 | 0.65 | 0.20 | 1.70 | 0.00 | - | 24 | 448 | 56.59% |
| RCL241018P00085000 | 2024-04-23 2:30PM EDT | 2024-10-18 | 0.78 | 0.40 | 1.10 | 0.00 | - | 2 | 137 | 46.61% |
| RCL250117P00085000 | 2024-04-23 3:14PM EDT | 2025-01-17 | 1.55 | 1.48 | 1.59 | 0.00 | - | 2 | 896 | 41.47% |
| RCL250620P00085000 | 2024-04-15 11:11AM EDT | 2025-06-20 | 4.30 | 2.56 | 3.20 | 0.00 | - | 18 | 229 | 40.41% |
| RCL250718P00085000 | 2024-04-19 12:54PM EDT | 2025-07-18 | 4.45 | 2.73 | 3.45 | 0.00 | - | 2 | 5 | 40.09% |
| RCL250815P00085000 | 2024-04-19 10:55AM EDT | 2025-08-15 | 4.70 | 2.62 | 3.95 | 0.00 | - | 84 | 84 | 40.70% |
| RCL251219P00085000 | 2024-04-18 3:50PM EDT | 2025-12-19 | 6.30 | 4.60 | 7.50 | 0.00 | - | 2 | 3 | 46.19% |
| RCL260116P00085000 | 2024-04-04 3:13PM EDT | 2026-01-16 | 5.80 | 4.90 | 8.00 | 0.00 | - | 3 | 600 | 46.42% |
© 2024 Yahoo. All rights reserved.