Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:85.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00085000 | 2024-05-07 10:47AM EDT | 2024-05-31 | 58.41 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| RCL240621C00085000 | 2024-05-17 10:56AM EDT | 2024-06-21 | 58.46 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 0.00% |
| RCL240816C00085000 | 2024-05-17 11:16AM EDT | 2024-08-16 | 59.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| 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 | 2024-04-26 1:25PM EDT | 2025-01-17 | 59.15 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.00% |
| RCL250620C00085000 | 2024-04-29 2:00PM EDT | 2025-06-20 | 64.65 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| RCL250718C00085000 | 2024-04-17 2:37PM EDT | 2025-07-18 | 51.65 | 62.65 | 65.25 | 0.00 | - | 1 | 9 | 41.37% |
| RCL250815C00085000 | 2024-04-03 2:11PM EDT | 2025-08-15 | 62.10 | 59.40 | 62.30 | 0.00 | - | 70 | 91 | 0.00% |
| RCL251219C00085000 | 2024-05-07 10:53AM EDT | 2025-12-19 | 68.15 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| RCL260116C00085000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 64.45 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00085000 | 2024-05-20 12:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 609 | 50.00% |
| RCL240920P00085000 | 2024-05-14 3:10PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 450 | 25.00% |
| RCL241018P00085000 | 2024-05-20 10:26AM EDT | 2024-10-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 12.50% |
| RCL241220P00085000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| RCL250117P00085000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 96 | 891 | 12.50% |
| RCL250620P00085000 | 2024-04-15 11:11AM EDT | 2025-06-20 | 4.30 | 2.07 | 2.19 | 0.00 | - | 18 | 229 | 41.09% |
| RCL250718P00085000 | 2024-04-19 12:54PM EDT | 2025-07-18 | 4.45 | 1.26 | 2.79 | 0.00 | - | 2 | 5 | 42.49% |
| RCL250815P00085000 | 2024-04-19 10:55AM EDT | 2025-08-15 | 4.70 | 2.01 | 2.73 | 0.00 | - | 84 | 84 | 40.90% |
| RCL251219P00085000 | 2024-05-17 3:56PM EDT | 2025-12-19 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RCL260116P00085000 | 2024-05-10 11:33AM EDT | 2026-01-16 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1 | 601 | 6.25% |
© 2024 Yahoo. All rights reserved.