Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00105000 | 2024-04-22 9:43AM EDT | 2024-05-17 | 25.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00105000 | 2024-04-19 12:53PM EDT | 2024-05-24 | 24.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00105000 | 2024-04-25 9:30AM EDT | 2024-06-21 | 35.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240920C00105000 | 2024-04-09 10:10AM EDT | 2024-09-20 | 33.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL241018C00105000 | 2024-04-17 11:12AM EDT | 2024-10-18 | 29.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL250117C00105000 | 2024-04-23 10:41AM EDT | 2025-01-17 | 39.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL250620C00105000 | 2024-02-21 11:47AM EDT | 2025-06-20 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 49.95% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-03-25 9:31AM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00105000 | 2024-04-23 11:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| RCL240503P00105000 | 2024-04-22 10:06AM EDT | 2024-05-03 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240510P00105000 | 2024-04-16 1:15PM EDT | 2024-05-10 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240517P00105000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RCL240524P00105000 | 2024-04-24 12:07PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 2024-05-31 | 1.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240621P00105000 | 2024-04-25 3:47PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RCL240920P00105000 | 2024-04-24 11:36AM EDT | 2024-09-20 | 2.07 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 12.50% |
| RCL241018P00105000 | 2024-04-22 9:47AM EDT | 2024-10-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250117P00105000 | 2024-04-25 10:17AM EDT | 2025-01-17 | 4.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 6.25% |
| RCL250620P00105000 | 2024-04-09 10:06AM EDT | 2025-06-20 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RCL250718P00105000 | 2024-03-28 1:43PM EDT | 2025-07-18 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250815P00105000 | 2024-04-15 1:24PM EDT | 2025-08-15 | 10.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 6.25% |
| RCL251219P00105000 | 2024-03-08 2:07PM EDT | 2025-12-19 | 12.00 | 9.95 | 10.50 | 0.00 | - | 5 | 81 | 37.95% |
| RCL260116P00105000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 9.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.