Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00110000 | 2024-04-10 9:35AM EDT | 2024-04-26 | 21.95 | 26.25 | 29.55 | 0.00 | - | 8 | 8 | 270.70% |
| RCL240503C00110000 | 2024-04-24 12:00PM EDT | 2024-05-03 | 26.88 | 26.60 | 28.30 | 0.00 | - | 1 | 14 | 111.57% |
| RCL240517C00110000 | 2024-04-24 9:58AM EDT | 2024-05-17 | 28.05 | 26.80 | 28.35 | 0.00 | - | 1 | 105 | 68.31% |
| RCL240524C00110000 | 2024-04-22 11:22AM EDT | 2024-05-24 | 22.00 | 26.60 | 29.30 | 0.00 | - | 1 | 2 | 51.47% |
| RCL240621C00110000 | 2024-04-25 2:50PM EDT | 2024-06-21 | 29.20 | 28.20 | 30.10 | -0.12 | -0.41% | 6 | 2,954 | 51.04% |
| RCL240920C00110000 | 2024-04-12 1:39PM EDT | 2024-09-20 | 24.32 | 31.50 | 33.60 | 0.00 | - | 2 | 53 | 52.36% |
| RCL241018C00110000 | 2024-04-22 3:45PM EDT | 2024-10-18 | 30.10 | 32.30 | 35.05 | 0.00 | - | 4 | 56 | 53.30% |
| RCL250117C00110000 | 2024-04-25 10:27AM EDT | 2025-01-17 | 38.83 | 35.85 | 37.40 | +8.58 | +28.36% | 10 | 1,575 | 49.95% |
| RCL250620C00110000 | 2024-04-15 12:42PM EDT | 2025-06-20 | 35.36 | 39.30 | 41.85 | 0.00 | - | 1 | 165 | 49.47% |
| RCL250815C00110000 | 2024-01-29 3:59PM EDT | 2025-08-15 | 36.65 | 31.80 | 32.60 | 0.00 | - | 2 | 46 | 26.84% |
| RCL251219C00110000 | 2024-04-12 9:36AM EDT | 2025-12-19 | 37.00 | 45.30 | 46.90 | 0.00 | - | 1 | 584 | 50.33% |
| RCL260116C00110000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 48.35 | 45.70 | 47.65 | +6.45 | +15.39% | 8 | 26 | 50.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00110000 | 2024-04-25 2:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 1,175 | 210.94% |
| RCL240503P00110000 | 2024-04-24 12:17PM EDT | 2024-05-03 | 0.46 | 0.01 | 0.21 | 0.00 | - | 1 | 26 | 74.61% |
| RCL240510P00110000 | 2024-04-23 3:58PM EDT | 2024-05-10 | 0.19 | 0.01 | 1.51 | 0.00 | - | 1 | 2 | 79.69% |
| RCL240517P00110000 | 2024-04-25 3:48PM EDT | 2024-05-17 | 0.10 | 0.04 | 0.15 | -0.21 | -67.74% | 12 | 594 | 47.27% |
| RCL240524P00110000 | 2024-04-16 12:37PM EDT | 2024-05-24 | 1.39 | 0.06 | 1.25 | 0.00 | - | 14 | 14 | 55.27% |
| RCL240531P00110000 | 2024-04-23 10:21AM EDT | 2024-05-31 | 0.64 | 0.18 | 0.70 | 0.00 | - | 2 | 14 | 50.42% |
| RCL240621P00110000 | 2024-04-25 3:45PM EDT | 2024-06-21 | 0.55 | 0.55 | 0.67 | -0.36 | -39.56% | 332 | 5,249 | 39.65% |
| RCL240920P00110000 | 2024-04-25 2:57PM EDT | 2024-09-20 | 2.64 | 2.13 | 2.78 | -0.41 | -13.44% | 22 | 2,313 | 37.60% |
| RCL241018P00110000 | 2024-04-25 2:46PM EDT | 2024-10-18 | 3.25 | 3.20 | 3.45 | -0.45 | -12.16% | 30 | 211 | 37.44% |
| RCL250117P00110000 | 2024-04-22 10:52AM EDT | 2025-01-17 | 5.20 | 5.35 | 5.55 | -1.85 | -26.24% | 1 | 666 | 37.23% |
| RCL250620P00110000 | 2024-04-09 10:03AM EDT | 2025-06-20 | 9.20 | 8.05 | 9.10 | 0.00 | - | 1 | 59 | 37.95% |
| RCL250718P00110000 | 2024-04-23 12:26PM EDT | 2025-07-18 | 9.01 | 8.35 | 8.75 | 0.00 | - | 4 | 5 | 35.98% |
| RCL250815P00110000 | 2024-04-15 1:22PM EDT | 2025-08-15 | 12.03 | 8.95 | 9.35 | 0.00 | - | 11 | 12 | 36.18% |
| RCL251219P00110000 | 2024-02-22 12:11PM EDT | 2025-12-19 | 15.00 | 10.60 | 12.00 | 0.00 | - | 6 | 63 | 37.07% |
| RCL260116P00110000 | 2024-04-11 2:16PM EDT | 2026-01-16 | 11.15 | 11.05 | 11.60 | -1.45 | -11.51% | 1 | 24 | 35.52% |
© 2024 Yahoo. All rights reserved.