Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00120000 | 2024-04-22 10:16AM EDT | 2024-04-26 | 12.12 | 15.45 | 17.70 | 0.00 | - | 1 | 24 | 156.74% |
| RCL240503C00120000 | 2024-04-24 10:36AM EDT | 2024-05-03 | 17.85 | 16.30 | 18.00 | +2.38 | +15.38% | 1 | 293 | 58.79% |
| RCL240510C00120000 | 2024-04-17 10:31AM EDT | 2024-05-10 | 18.59 | 16.00 | 18.85 | +7.19 | +63.07% | 1 | 1 | 50.24% |
| RCL240517C00120000 | 2024-04-24 3:45PM EDT | 2024-05-17 | 18.39 | 17.20 | 19.35 | +2.39 | +14.94% | 3 | 96 | 53.93% |
| RCL240531C00120000 | 2024-04-15 11:15AM EDT | 2024-05-31 | 13.35 | 18.25 | 19.20 | 0.00 | - | 1 | 1 | 50.92% |
| RCL240621C00120000 | 2024-04-23 3:57PM EDT | 2024-06-21 | 19.90 | 19.55 | 20.15 | 0.00 | - | 2 | 1,376 | 46.86% |
| RCL240920C00120000 | 2024-04-23 10:39AM EDT | 2024-09-20 | 23.77 | 24.05 | 26.70 | 0.00 | - | 40 | 245 | 52.40% |
| RCL241018C00120000 | 2024-04-12 1:35PM EDT | 2024-10-18 | 19.50 | 25.35 | 27.85 | 0.00 | - | 7 | 394 | 51.60% |
| RCL241220C00120000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 23.30 | 26.75 | 28.80 | 0.00 | - | 1 | 1 | 46.79% |
| RCL250117C00120000 | 2024-04-19 12:35PM EDT | 2025-01-17 | 23.40 | 29.05 | 31.80 | 0.00 | - | 1 | 1,036 | 51.64% |
| RCL250620C00120000 | 2024-04-24 3:41PM EDT | 2025-06-20 | 35.39 | 34.05 | 37.30 | +0.39 | +1.11% | 7 | 118 | 51.84% |
| RCL250718C00120000 | 2023-12-12 10:55AM EDT | 2025-07-18 | 26.75 | 26.35 | 27.10 | 0.00 | - | 1 | 9 | 30.91% |
| RCL250815C00120000 | 2024-01-29 4:48PM EDT | 2025-08-15 | 31.30 | 26.45 | 27.10 | 0.00 | - | 2 | 13 | 29.99% |
| RCL251219C00120000 | 2024-03-15 2:16PM EDT | 2025-12-19 | 35.05 | 32.90 | 34.15 | 0.00 | - | 2 | 175 | 38.21% |
| RCL260116C00120000 | 2024-04-22 9:43AM EDT | 2026-01-16 | 35.76 | 38.85 | 41.60 | 0.00 | - | 1 | 106 | 49.21% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00120000 | 2024-04-24 3:47PM EDT | 2024-04-26 | 0.10 | 0.03 | 0.12 | +0.01 | +11.11% | 783 | 1,045 | 89.06% |
| RCL240503P00120000 | 2024-04-24 1:14PM EDT | 2024-05-03 | 0.47 | 0.27 | 0.34 | -0.03 | -6.00% | 12 | 62 | 54.59% |
| RCL240510P00120000 | 2024-04-23 12:19PM EDT | 2024-05-10 | 0.85 | 0.56 | 0.88 | 0.00 | - | 2 | 19 | 50.76% |
| RCL240517P00120000 | 2024-04-24 3:57PM EDT | 2024-05-17 | 0.87 | 0.78 | 1.00 | -0.16 | -15.53% | 44 | 314 | 46.68% |
| RCL240524P00120000 | 2024-04-23 3:41PM EDT | 2024-05-24 | 1.13 | 1.10 | 1.39 | 0.00 | - | 6 | 13 | 45.51% |
| RCL240531P00120000 | 2024-04-23 1:51PM EDT | 2024-05-31 | 1.50 | 1.21 | 1.89 | -0.01 | -0.66% | 2 | 8 | 45.80% |
| RCL240621P00120000 | 2024-04-24 2:45PM EDT | 2024-06-21 | 2.04 | 1.99 | 2.26 | -0.21 | -9.33% | 38 | 1,581 | 39.23% |
| RCL240920P00120000 | 2024-04-24 11:38AM EDT | 2024-09-20 | 5.30 | 5.10 | 5.35 | -0.10 | -1.85% | 5 | 197 | 36.48% |
| RCL241018P00120000 | 2024-04-12 1:47PM EDT | 2024-10-18 | 9.65 | 5.95 | 7.20 | 0.00 | - | 11 | 98 | 39.45% |
| RCL241220P00120000 | 2024-04-24 2:50PM EDT | 2024-12-20 | 8.15 | 7.50 | 8.20 | -2.75 | -25.23% | 58 | 3 | 36.59% |
| RCL250117P00120000 | 2024-04-12 11:26AM EDT | 2025-01-17 | 11.35 | 8.45 | 8.80 | 0.00 | - | 9 | 839 | 36.15% |
| RCL250620P00120000 | 2024-04-02 12:35PM EDT | 2025-06-20 | 12.05 | 11.80 | 14.40 | 0.00 | - | 3 | 62 | 39.87% |
| RCL250815P00120000 | 2024-03-11 10:01AM EDT | 2025-08-15 | 16.25 | 13.80 | 14.25 | 0.00 | - | 1 | 6 | 37.19% |
| RCL251219P00120000 | 2024-02-29 12:12PM EDT | 2025-12-19 | 19.00 | 13.75 | 14.50 | 0.00 | - | 1 | 20 | 33.49% |
| RCL260116P00120000 | 2024-04-18 11:25AM EDT | 2026-01-16 | 17.00 | 13.00 | 15.50 | 0.00 | - | 1 | 273 | 34.34% |
© 2024 Yahoo. All rights reserved.