Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240405C00080000 | 2024-03-28 1:18PM EDT | 80.00 | 58.05 | 57.25 | 60.30 | +14.60 | +33.60% | 1 | 1 | 256.84% |
RCL240405C00100000 | 2024-03-08 1:02PM EDT | 100.00 | 27.54 | 37.40 | 40.65 | 0.00 | - | 1 | 1 | 82.03% |
RCL240405C00106000 | 2024-03-27 10:00AM EDT | 106.00 | 31.90 | 31.20 | 34.65 | 0.00 | - | 1 | 1 | 155.66% |
RCL240405C00107000 | 2024-03-28 11:45AM EDT | 107.00 | 31.80 | 30.30 | 33.50 | +8.77 | +38.08% | 1 | 12 | 147.41% |
RCL240405C00110000 | 2024-03-20 10:07AM EDT | 110.00 | 20.55 | 27.40 | 30.35 | 0.00 | - | - | 1 | 131.49% |
RCL240405C00113000 | 2024-03-28 1:13PM EDT | 113.00 | 24.50 | 24.25 | 27.55 | +1.37 | +5.92% | 7 | 57 | 125.34% |
RCL240405C00115000 | 2024-03-20 2:04PM EDT | 115.00 | 18.40 | 23.40 | 25.00 | 0.00 | - | 2 | 14 | 71.09% |
RCL240405C00116000 | 2024-03-28 2:35PM EDT | 116.00 | 22.19 | 22.45 | 24.90 | +10.05 | +82.78% | 35 | 0 | 89.55% |
RCL240405C00117000 | 2024-03-28 12:36PM EDT | 117.00 | 20.91 | 20.50 | 24.35 | +1.85 | +9.71% | 20 | 51 | 77.05% |
RCL240405C00118000 | 2024-03-28 9:38AM EDT | 118.00 | 21.53 | 19.25 | 22.75 | +0.74 | +3.56% | 1 | 5 | 110.57% |
RCL240405C00119000 | 2024-03-14 10:47AM EDT | 119.00 | 12.80 | 18.25 | 20.65 | 0.00 | - | 1 | 2 | 78.91% |
RCL240405C00120000 | 2024-03-28 2:43PM EDT | 120.00 | 18.00 | 18.55 | 20.00 | +1.47 | +8.89% | 7 | 40 | 61.52% |
RCL240405C00122000 | 2024-03-20 12:26PM EDT | 122.00 | 11.27 | 15.00 | 19.25 | 0.00 | - | 1 | 6 | 104.54% |
RCL240405C00123000 | 2024-03-26 3:40PM EDT | 123.00 | 14.98 | 15.35 | 17.60 | 0.00 | - | 5 | 25 | 60.60% |
RCL240405C00124000 | 2024-03-28 3:39PM EDT | 124.00 | 14.41 | 14.50 | 15.95 | +7.36 | +104.40% | 28 | 3 | 70.26% |
RCL240405C00125000 | 2024-03-22 11:16AM EDT | 125.00 | 13.80 | 12.50 | 16.25 | +2.57 | +22.89% | 1 | 26 | 51.17% |
RCL240405C00126000 | 2024-03-27 2:01PM EDT | 126.00 | 14.94 | 12.45 | 15.30 | 0.00 | - | 34 | 134 | 61.57% |
RCL240405C00127000 | 2024-03-25 3:27PM EDT | 127.00 | 10.47 | 10.55 | 13.50 | 0.00 | - | 5 | 85 | 70.65% |
RCL240405C00128000 | 2024-03-27 1:37PM EDT | 128.00 | 12.73 | 9.55 | 12.35 | 0.00 | - | 2 | 26 | 64.04% |
RCL240405C00129000 | 2024-03-28 9:37AM EDT | 129.00 | 10.50 | 9.50 | 11.00 | +0.55 | +5.53% | 1 | 61 | 53.66% |
RCL240405C00130000 | 2024-03-28 12:35PM EDT | 130.00 | 9.16 | 8.70 | 9.85 | -0.90 | -8.95% | 12 | 49 | 47.07% |
RCL240405C00131000 | 2024-03-28 3:48PM EDT | 131.00 | 7.92 | 7.80 | 8.85 | +0.59 | +8.05% | 2 | 19 | 43.51% |
RCL240405C00132000 | 2024-03-27 2:40PM EDT | 132.00 | 8.86 | 7.00 | 8.70 | 0.00 | - | 3 | 31 | 54.00% |
RCL240405C00133000 | 2024-03-27 3:52PM EDT | 133.00 | 6.75 | 5.55 | 6.90 | -0.55 | -7.53% | 1 | 34 | 37.11% |
RCL240405C00134000 | 2024-03-27 3:16PM EDT | 134.00 | 6.10 | 4.75 | 6.10 | 0.00 | - | 15 | 95 | 36.48% |
RCL240405C00135000 | 2024-03-28 2:33PM EDT | 135.00 | 4.16 | 3.85 | 5.10 | -2.39 | -36.49% | 10 | 97 | 32.40% |
RCL240405C00136000 | 2024-03-28 1:28PM EDT | 136.00 | 3.00 | 3.60 | 4.35 | -1.97 | -39.64% | 41 | 84 | 31.64% |
RCL240405C00137000 | 2024-03-28 3:58PM EDT | 137.00 | 3.39 | 3.20 | 3.40 | -0.76 | -18.31% | 114 | 106 | 27.66% |
RCL240405C00138000 | 2024-03-28 3:47PM EDT | 138.00 | 2.70 | 2.59 | 2.87 | -1.35 | -33.33% | 50 | 213 | 28.49% |
RCL240405C00139000 | 2024-03-28 3:57PM EDT | 139.00 | 2.21 | 2.07 | 2.20 | -1.16 | -34.42% | 102 | 99 | 26.73% |
RCL240405C00140000 | 2024-03-28 3:52PM EDT | 140.00 | 1.66 | 1.63 | 1.72 | -0.82 | -33.06% | 52 | 188 | 26.44% |
RCL240405C00141000 | 2024-03-28 3:56PM EDT | 141.00 | 1.25 | 1.21 | 1.33 | -1.07 | -46.12% | 188 | 75 | 26.39% |
RCL240405C00142000 | 2024-03-28 3:57PM EDT | 142.00 | 0.99 | 0.89 | 1.00 | -0.44 | -30.77% | 57 | 80 | 26.22% |
RCL240405C00143000 | 2024-03-28 3:51PM EDT | 143.00 | 0.65 | 0.64 | 0.73 | -0.45 | -40.91% | 59 | 131 | 26.00% |
RCL240405C00144000 | 2024-03-28 3:59PM EDT | 144.00 | 0.53 | 0.41 | 0.55 | -0.43 | -44.79% | 14 | 54 | 26.34% |
RCL240405C00145000 | 2024-03-28 3:59PM EDT | 145.00 | 0.37 | 0.33 | 0.44 | -0.40 | -51.95% | 4,439 | 183 | 27.30% |
RCL240405C00146000 | 2024-03-28 2:13PM EDT | 146.00 | 0.21 | 0.18 | 0.30 | -0.38 | -64.41% | 4 | 29 | 26.95% |
RCL240405C00147000 | 2024-03-28 1:31PM EDT | 147.00 | 0.12 | 0.09 | 0.20 | -0.58 | -82.86% | 10 | 15 | 26.66% |
RCL240405C00148000 | 2024-03-27 1:00PM EDT | 148.00 | 0.47 | 0.05 | 0.14 | 0.00 | - | 2 | 3 | 26.86% |
RCL240405C00149000 | 2024-03-27 2:45PM EDT | 149.00 | 0.28 | 0.02 | 0.08 | 0.00 | - | 2 | 1 | 26.07% |
RCL240405C00150000 | 2024-03-28 2:29PM EDT | 150.00 | 0.05 | 0.01 | 0.04 | -0.10 | -66.67% | 4 | 168 | 25.00% |
RCL240405C00152500 | 2024-03-28 1:35PM EDT | 152.50 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 5 | 1 | 34.38% |
RCL240405C00155000 | 2024-03-26 12:53PM EDT | 155.00 | 0.21 | 0.00 | 0.33 | 0.00 | - | 1 | 24 | 49.66% |
RCL240405C00160000 | 2024-03-15 10:30AM EDT | 160.00 | 0.20 | 0.00 | 0.31 | 0.00 | - | - | 1 | 52.15% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240405P00100000 | 2024-03-21 2:32PM EDT | 100.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 109.77% |
RCL240405P00101000 | 2024-03-18 10:20AM EDT | 101.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 10 | 106.84% |
RCL240405P00105000 | 2024-03-25 10:38AM EDT | 105.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 95.51% |
RCL240405P00106000 | 2024-03-25 12:21PM EDT | 106.00 | 0.01 | 0.00 | 0.90 | 0.00 | - | 14 | 15 | 113.09% |
RCL240405P00107000 | 2024-03-07 1:54PM EDT | 107.00 | 0.75 | 0.00 | 0.80 | 0.00 | - | - | 400 | 107.23% |
RCL240405P00108000 | 2024-03-26 3:33PM EDT | 108.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 14 | 87.11% |
RCL240405P00109000 | 2024-03-28 1:19PM EDT | 109.00 | 0.01 | 0.00 | 0.94 | -0.34 | -97.14% | 1 | 12 | 104.40% |
RCL240405P00110000 | 2024-03-21 2:32PM EDT | 110.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 6 | 34 | 81.64% |
RCL240405P00111000 | 2024-03-18 11:10AM EDT | 111.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 7 | 17 | 78.91% |
RCL240405P00112000 | 2024-03-28 9:56AM EDT | 112.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 1 | 410 | 56.25% |
RCL240405P00113000 | 2024-03-22 1:30PM EDT | 113.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 73.63% |
RCL240405P00114000 | 2024-03-14 3:42PM EDT | 114.00 | 0.44 | 0.00 | 0.30 | 0.00 | - | 1 | 11 | 70.90% |
RCL240405P00115000 | 2024-03-28 1:19PM EDT | 115.00 | 0.04 | 0.00 | 0.28 | -0.08 | -66.67% | 2 | 411 | 67.38% |
RCL240405P00116000 | 2024-03-21 11:02AM EDT | 116.00 | 0.22 | 0.00 | 0.04 | 0.00 | - | 5 | 11 | 53.91% |
RCL240405P00117000 | 2024-03-28 1:23PM EDT | 117.00 | 0.03 | 0.00 | 0.06 | -0.15 | -83.33% | 1 | 11 | 54.49% |
RCL240405P00118000 | 2024-03-28 3:21PM EDT | 118.00 | 0.03 | 0.00 | 0.10 | -0.12 | -80.00% | 55 | 63 | 50.78% |
RCL240405P00119000 | 2024-03-25 11:31AM EDT | 119.00 | 0.11 | 0.00 | 0.31 | 0.00 | - | 10 | 26 | 58.11% |
RCL240405P00120000 | 2024-03-28 11:51AM EDT | 120.00 | 0.07 | 0.00 | 0.15 | -0.04 | -36.36% | 8 | 561 | 55.18% |
RCL240405P00121000 | 2024-03-22 1:29PM EDT | 121.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 55.47% |
RCL240405P00122000 | 2024-03-21 1:46PM EDT | 122.00 | 0.29 | 0.00 | 0.27 | 0.00 | - | 2 | 8 | 56.15% |
RCL240405P00123000 | 2024-03-28 3:18PM EDT | 123.00 | 0.05 | 0.00 | 0.26 | -0.07 | -58.33% | 2 | 16 | 52.93% |
RCL240405P00124000 | 2024-03-27 12:56PM EDT | 124.00 | 0.05 | 0.01 | 0.27 | 0.00 | - | 1 | 35 | 50.49% |
RCL240405P00125000 | 2024-03-28 2:56PM EDT | 125.00 | 0.05 | 0.01 | 0.13 | -0.06 | -54.55% | 8 | 67 | 41.02% |
RCL240405P00126000 | 2024-03-28 2:01PM EDT | 126.00 | 0.22 | 0.01 | 0.17 | +0.08 | +57.14% | 1 | 34 | 40.63% |
RCL240405P00127000 | 2024-03-28 1:51PM EDT | 127.00 | 0.26 | 0.02 | 0.15 | +0.13 | +100.00% | 2 | 131 | 37.01% |
RCL240405P00128000 | 2024-03-28 3:53PM EDT | 128.00 | 0.08 | 0.03 | 0.10 | -0.16 | -66.67% | 7 | 131 | 31.74% |
RCL240405P00129000 | 2024-03-27 1:20PM EDT | 129.00 | 0.14 | 0.04 | 0.11 | +0.02 | +16.67% | 1 | 48 | 29.79% |
RCL240405P00130000 | 2024-03-28 3:52PM EDT | 130.00 | 0.11 | 0.08 | 0.13 | -0.07 | -38.89% | 215 | 60 | 28.22% |
RCL240405P00131000 | 2024-03-28 3:33PM EDT | 131.00 | 0.20 | 0.12 | 0.18 | -0.08 | -28.57% | 64 | 205 | 27.64% |
RCL240405P00132000 | 2024-03-28 3:38PM EDT | 132.00 | 0.29 | 0.18 | 0.25 | 0.00 | - | 36 | 147 | 27.00% |
RCL240405P00133000 | 2024-03-28 3:21PM EDT | 133.00 | 0.43 | 0.30 | 0.50 | +0.08 | +22.86% | 328 | 118 | 29.83% |
RCL240405P00134000 | 2024-03-28 3:28PM EDT | 134.00 | 0.61 | 0.42 | 0.54 | -0.05 | -7.58% | 68 | 67 | 27.20% |
RCL240405P00135000 | 2024-03-28 3:21PM EDT | 135.00 | 0.65 | 0.62 | 0.71 | -0.03 | -4.41% | 181 | 101 | 26.51% |
RCL240405P00136000 | 2024-03-28 3:54PM EDT | 136.00 | 0.93 | 0.83 | 0.95 | 0.00 | - | 271 | 77 | 26.17% |
RCL240405P00137000 | 2024-03-28 3:39PM EDT | 137.00 | 1.39 | 1.15 | 1.28 | -0.10 | -6.71% | 120 | 65 | 26.22% |
RCL240405P00138000 | 2024-03-28 3:59PM EDT | 138.00 | 1.49 | 1.51 | 1.68 | -0.24 | -13.87% | 209 | 34 | 26.25% |
RCL240405P00139000 | 2024-03-28 3:59PM EDT | 139.00 | 1.95 | 1.98 | 2.13 | -0.05 | -2.50% | 42 | 35 | 26.00% |
RCL240405P00140000 | 2024-03-28 2:57PM EDT | 140.00 | 3.08 | 2.48 | 2.68 | +0.45 | +17.11% | 30 | 78 | 26.07% |
RCL240405P00141000 | 2024-03-28 2:38PM EDT | 141.00 | 3.85 | 3.10 | 3.30 | +1.04 | +37.01% | 14 | 19 | 26.12% |
RCL240405P00142000 | 2024-03-27 3:02PM EDT | 142.00 | 3.70 | 3.75 | 4.05 | -0.35 | -8.64% | 2 | 30 | 27.05% |
RCL240405P00144000 | 2024-03-27 3:25PM EDT | 144.00 | 5.40 | 4.25 | 6.20 | 0.00 | - | 80 | 16 | 36.91% |
RCL240405P00145000 | 2024-03-27 3:20PM EDT | 145.00 | 6.30 | 5.35 | 7.15 | 0.00 | - | 30 | 10 | 39.75% |
RCL240405P00146000 | 2024-03-26 3:58PM EDT | 146.00 | 9.70 | 6.45 | 7.55 | 0.00 | - | 2 | 0 | 32.72% |