Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:115.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00115000 | 2024-04-25 1:17PM EDT | 2024-04-26 | 21.75 | 23.60 | 24.60 | 0.00 | - | 14 | 12 | 0.00% |
| RCL240503C00115000 | 2024-04-24 10:31AM EDT | 2024-05-03 | 22.67 | 23.90 | 24.90 | 0.00 | - | 7 | 85 | 73.24% |
| RCL240510C00115000 | 2024-04-25 10:06AM EDT | 2024-05-10 | 22.89 | 23.90 | 25.00 | 0.00 | - | 3 | 86 | 57.81% |
| RCL240517C00115000 | 2024-04-24 2:49PM EDT | 2024-05-17 | 22.68 | 24.45 | 25.05 | 0.00 | - | 2 | 55 | 49.27% |
| RCL240524C00115000 | 2024-04-24 11:44AM EDT | 2024-05-24 | 23.10 | 24.55 | 25.75 | 0.00 | - | 1 | 4 | 56.03% |
| RCL240621C00115000 | 2024-04-25 10:18AM EDT | 2024-06-21 | 25.25 | 25.50 | 26.15 | 0.00 | - | 4 | 1,054 | 43.96% |
| RCL240920C00115000 | 2024-04-15 2:40PM EDT | 2024-09-20 | 21.50 | 28.90 | 30.90 | 0.00 | - | 1 | 40 | 48.32% |
| RCL241018C00115000 | 2024-04-17 3:38PM EDT | 2024-10-18 | 22.85 | 30.75 | 31.40 | 0.00 | - | 1 | 201 | 46.05% |
| RCL250117C00115000 | 2024-04-09 12:41PM EDT | 2025-01-17 | 29.14 | 33.55 | 35.35 | 0.00 | - | 2 | 507 | 48.11% |
| RCL250620C00115000 | 2024-04-15 10:08AM EDT | 2025-06-20 | 33.50 | 39.60 | 40.15 | 0.00 | - | 5 | 129 | 48.23% |
| RCL250718C00115000 | 2024-04-25 9:39AM EDT | 2025-07-18 | 39.95 | 40.40 | 41.80 | 0.00 | - | 2 | 7 | 49.96% |
| RCL250815C00115000 | 2024-02-12 10:40AM EDT | 2025-08-15 | 27.85 | 36.95 | 37.70 | 0.00 | - | 12 | 23 | 40.58% |
| RCL251219C00115000 | 2024-04-09 10:53AM EDT | 2025-12-19 | 37.53 | 43.45 | 45.20 | 0.00 | - | 2 | 177 | 48.88% |
| RCL260116C00115000 | 2024-03-08 2:53PM EDT | 2026-01-16 | 35.92 | 42.55 | 43.40 | 0.00 | - | 3 | 21 | 44.79% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00115000 | 2024-04-24 3:56PM EDT | 2024-04-26 | 0.03 | 0.00 | 1.86 | 0.00 | - | 7 | 115 | 291.80% |
| RCL240503P00115000 | 2024-04-23 2:32PM EDT | 2024-05-03 | 0.19 | 0.00 | 0.03 | 0.00 | - | 6 | 36 | 50.78% |
| RCL240510P00115000 | 2024-04-26 11:16AM EDT | 2024-05-10 | 0.07 | 0.05 | 0.20 | -0.34 | -82.93% | 8 | 22 | 53.52% |
| RCL240517P00115000 | 2024-04-25 3:31PM EDT | 2024-05-17 | 0.20 | 0.06 | 0.16 | -0.09 | -31.03% | 2 | 898 | 42.48% |
| RCL240524P00115000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 0.27 | 0.14 | 0.43 | -0.51 | -65.38% | 8 | 10 | 44.87% |
| RCL240531P00115000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 0.43 | 0.17 | 0.34 | 0.00 | - | 6 | 8 | 38.33% |
| RCL240621P00115000 | 2024-04-26 10:44AM EDT | 2024-06-21 | 0.76 | 0.73 | 0.76 | -0.26 | -25.49% | 660 | 3,854 | 36.65% |
| RCL240920P00115000 | 2024-04-26 10:03AM EDT | 2024-09-20 | 3.05 | 3.05 | 3.20 | -0.50 | -14.08% | 40 | 183 | 36.05% |
| RCL241018P00115000 | 2024-04-26 10:12AM EDT | 2024-10-18 | 3.90 | 3.85 | 4.00 | -0.40 | -9.30% | 13 | 195 | 36.24% |
| RCL241220P00115000 | 2024-04-24 12:38PM EDT | 2024-12-20 | 6.70 | 5.60 | 5.80 | 0.00 | - | 1 | 18 | 36.82% |
| RCL250117P00115000 | 2024-04-25 2:12PM EDT | 2025-01-17 | 6.72 | 6.15 | 6.45 | 0.00 | - | 27 | 1,910 | 36.70% |
| RCL250620P00115000 | 2024-04-11 10:42AM EDT | 2025-06-20 | 11.90 | 9.25 | 9.55 | 0.00 | - | 500 | 529 | 36.01% |
| RCL250718P00115000 | 2024-04-23 10:42AM EDT | 2025-07-18 | 10.90 | 9.35 | 10.10 | 0.00 | - | 2 | 31 | 35.99% |
| RCL250815P00115000 | 2024-04-15 1:25PM EDT | 2025-08-15 | 13.92 | 10.25 | 10.65 | 0.00 | - | 156 | 160 | 36.01% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 2025-12-19 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 44.67% |
| RCL260116P00115000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 12.70 | 11.65 | 12.90 | 0.00 | - | 2 | 61 | 35.14% |
© 2024 Yahoo. All rights reserved.