Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:25PM EDT. Market open.
Strike:80.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00080000 | 2024-04-19 2:57PM EDT | 2024-06-21 | 48.95 | 60.05 | 62.55 | 0.00 | - | 2 | 183 | 100.24% |
| RCL240920C00080000 | 2024-04-19 10:08AM EDT | 2024-09-20 | 51.57 | 61.25 | 62.55 | 0.00 | - | 1 | 9 | 63.31% |
| RCL241018C00080000 | 2024-01-12 11:42AM EDT | 2024-10-18 | 45.63 | 41.20 | 42.15 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241220C00080000 | 2024-04-19 11:53AM EDT | 2024-12-20 | 52.25 | 61.75 | 64.60 | 0.00 | - | 3 | 3 | 58.50% |
| RCL250117C00080000 | 2024-05-01 10:20AM EDT | 2025-01-17 | 59.47 | 62.30 | 64.40 | 0.00 | - | 1 | 166 | 56.19% |
| RCL250620C00080000 | 2024-04-17 12:44PM EDT | 2025-06-20 | 54.60 | 64.30 | 66.60 | 0.00 | - | 3 | 109 | 53.16% |
| RCL250718C00080000 | 2024-04-19 1:57PM EDT | 2025-07-18 | 56.55 | 65.90 | 67.20 | 0.00 | - | 21 | 39 | 55.42% |
| RCL250815C00080000 | 2023-12-18 2:12PM EDT | 2025-08-15 | 52.95 | 55.25 | 57.55 | 0.00 | - | 1 | 10 | 0.00% |
| RCL251219C00080000 | 2024-05-07 10:53AM EDT | 2025-12-19 | 71.95 | 68.35 | 69.85 | 0.00 | - | 32 | 1,074 | 54.90% |
| RCL260116C00080000 | 2024-05-06 2:29PM EDT | 2026-01-16 | 72.15 | 68.80 | 70.10 | 0.00 | - | 2 | 35 | 54.57% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00080000 | 2024-04-17 12:19PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 1 | 276.56% |
| RCL240621P00080000 | 2024-04-29 3:16PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.17 | 0.00 | - | 4 | 727 | 75.00% |
| RCL240920P00080000 | 2024-05-15 3:06PM EDT | 2024-09-20 | 0.10 | 0.01 | 0.31 | -0.15 | -60.00% | 30 | 598 | 49.12% |
| RCL241018P00080000 | 2024-04-15 3:07PM EDT | 2024-10-18 | 1.06 | 0.07 | 0.46 | 0.00 | - | 2 | 56 | 47.66% |
| RCL241220P00080000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 1.49 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 44.21% |
| RCL250117P00080000 | 2024-05-01 10:54AM EDT | 2025-01-17 | 0.97 | 0.26 | 1.01 | 0.00 | - | 5 | 264 | 44.34% |
| RCL250620P00080000 | 2024-05-09 2:32PM EDT | 2025-06-20 | 1.72 | 1.55 | 1.72 | 0.00 | - | 5 | 79 | 39.49% |
| RCL250718P00080000 | 2024-03-28 3:50PM EDT | 2025-07-18 | 2.67 | 2.09 | 2.37 | 0.00 | - | 1 | 60 | 41.58% |
| RCL250815P00080000 | 2024-03-20 2:34PM EDT | 2025-08-15 | 3.60 | 3.55 | 3.95 | 0.00 | - | 3 | 76 | 47.00% |
| RCL251219P00080000 | 2024-03-07 4:49PM EDT | 2025-12-19 | 5.60 | 3.50 | 5.30 | 0.00 | - | 1 | 62 | 46.03% |
| RCL260116P00080000 | 2024-05-07 3:34PM EDT | 2026-01-16 | 3.75 | 3.25 | 3.65 | 0.00 | - | 1 | 306 | 39.64% |
© 2024 Yahoo. All rights reserved.