Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00135000 | 2024-05-17 3:22PM EDT | 2024-05-24 | 7.14 | 6.80 | 8.20 | -0.82 | -10.30% | 5 | 79 | 53.27% |
| RCL240531C00135000 | 2024-05-16 1:55PM EDT | 2024-05-31 | 8.58 | 6.95 | 8.35 | 0.00 | - | 3 | 20 | 38.06% |
| RCL240607C00135000 | 2024-05-09 3:42PM EDT | 2024-06-07 | 8.95 | 6.80 | 9.50 | 0.00 | - | 10 | 14 | 41.33% |
| RCL240614C00135000 | 2024-05-13 2:24PM EDT | 2024-06-14 | 8.94 | 8.75 | 9.75 | 0.00 | - | 6 | 20 | 37.46% |
| RCL240621C00135000 | 2024-05-17 12:44PM EDT | 2024-06-21 | 9.81 | 9.30 | 9.75 | -0.59 | -5.67% | 7 | 1,208 | 33.39% |
| RCL240920C00135000 | 2024-05-16 1:17PM EDT | 2024-09-20 | 17.42 | 15.65 | 16.25 | 0.00 | - | 11 | 990 | 38.71% |
| RCL241018C00135000 | 2024-05-01 9:46AM EDT | 2024-10-18 | 15.20 | 16.05 | 18.20 | 0.00 | - | 1 | 151 | 40.60% |
| RCL241220C00135000 | 2024-05-16 9:54AM EDT | 2024-12-20 | 20.66 | 20.40 | 21.00 | 0.00 | - | 4 | 5 | 40.93% |
| RCL250117C00135000 | 2024-05-17 3:50PM EDT | 2025-01-17 | 21.50 | 21.30 | 23.10 | -1.55 | -6.72% | 5 | 318 | 43.28% |
| RCL250620C00135000 | 2024-05-01 10:58AM EDT | 2025-06-20 | 25.35 | 27.10 | 28.30 | 0.00 | - | 1 | 110 | 43.16% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 2025-07-18 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 31.63% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 2025-08-15 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 38.31% |
| RCL251219C00135000 | 2024-04-26 12:42PM EDT | 2025-12-19 | 33.95 | 32.90 | 33.90 | 0.00 | - | 1 | 15 | 44.09% |
| RCL260116C00135000 | 2024-05-15 11:24AM EDT | 2026-01-16 | 33.08 | 33.10 | 34.70 | 0.00 | - | 1 | 217 | 44.24% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00135000 | 2024-05-17 3:41PM EDT | 2024-05-24 | 0.29 | 0.24 | 0.28 | -0.07 | -19.44% | 50 | 103 | 31.20% |
| RCL240531P00135000 | 2024-05-17 3:20PM EDT | 2024-05-31 | 0.67 | 0.58 | 0.73 | -0.04 | -5.63% | 11 | 78 | 28.81% |
| RCL240607P00135000 | 2024-05-16 3:34PM EDT | 2024-06-07 | 1.02 | 1.00 | 1.54 | 0.00 | - | 3 | 16 | 31.76% |
| RCL240621P00135000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 2.00 | 1.93 | 2.01 | +0.14 | +7.53% | 25 | 1,018 | 27.76% |
| RCL240628P00135000 | 2024-05-14 2:23PM EDT | 2024-06-28 | 3.02 | 1.60 | 2.57 | 0.00 | - | 1 | 9 | 28.81% |
| RCL240920P00135000 | 2024-05-17 1:02PM EDT | 2024-09-20 | 6.45 | 6.45 | 6.70 | 0.00 | - | 22 | 717 | 30.29% |
| RCL241018P00135000 | 2024-05-10 3:37PM EDT | 2024-10-18 | 8.30 | 7.45 | 7.70 | 0.00 | - | 41 | 99 | 30.29% |
| RCL241220P00135000 | 2024-05-14 2:25PM EDT | 2024-12-20 | 10.49 | 9.75 | 10.05 | 0.00 | - | 18 | 100 | 31.21% |
| RCL250117P00135000 | 2024-05-09 11:06AM EDT | 2025-01-17 | 11.30 | 10.50 | 11.65 | 0.00 | - | 11 | 1,134 | 33.01% |
| RCL250620P00135000 | 2024-05-09 1:41PM EDT | 2025-06-20 | 14.96 | 13.85 | 15.35 | 0.00 | - | 1 | 316 | 32.43% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 2025-07-18 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 49.42% |
| RCL250815P00135000 | 2024-05-06 3:40PM EDT | 2025-08-15 | 16.62 | 15.50 | 16.15 | 0.00 | - | 1 | 4 | 31.70% |
| RCL251219P00135000 | 2024-01-23 12:39PM EDT | 2025-12-19 | 26.65 | 25.60 | 27.55 | 0.00 | - | 9 | 29 | 44.98% |
| RCL260116P00135000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 18.60 | 17.70 | 18.45 | 0.00 | - | 1 | 14 | 30.71% |
© 2024 Yahoo. All rights reserved.