Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:125.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00125000 | 2024-04-25 9:37AM EDT | 2024-04-26 | 12.56 | 11.95 | 13.60 | -0.09 | -0.71% | 1 | 43 | 0.00% |
| RCL240503C00125000 | 2024-04-24 10:36AM EDT | 2024-05-03 | 13.35 | 12.45 | 14.20 | 0.00 | - | 1 | 14 | 41.21% |
| RCL240510C00125000 | 2024-04-19 10:28AM EDT | 2024-05-10 | 8.30 | 13.30 | 15.25 | 0.00 | - | 1 | 9 | 51.71% |
| RCL240517C00125000 | 2024-04-24 12:38PM EDT | 2024-05-17 | 14.05 | 14.60 | 14.95 | 0.00 | - | 9 | 367 | 39.26% |
| RCL240524C00125000 | 2024-04-15 12:55PM EDT | 2024-05-24 | 9.50 | 13.45 | 15.35 | 0.00 | - | 3 | 40 | 38.82% |
| RCL240531C00125000 | 2024-04-17 1:54PM EDT | 2024-05-31 | 9.54 | 15.40 | 15.95 | 0.00 | - | - | 2 | 40.28% |
| RCL240621C00125000 | 2024-04-25 9:53AM EDT | 2024-06-21 | 17.00 | 16.50 | 18.00 | +0.80 | +4.94% | 3 | 1,323 | 44.71% |
| RCL240920C00125000 | 2024-04-25 9:46AM EDT | 2024-09-20 | 21.40 | 21.85 | 22.30 | -0.13 | -0.60% | 40 | 230 | 42.37% |
| RCL241018C00125000 | 2024-04-23 11:57AM EDT | 2024-10-18 | 22.58 | 22.95 | 23.50 | 0.00 | - | 2 | 97 | 42.43% |
| RCL241220C00125000 | 2024-04-23 10:35AM EDT | 2024-12-20 | 24.95 | 25.25 | 27.20 | 0.00 | - | 3 | 4 | 45.69% |
| RCL250117C00125000 | 2024-04-24 11:44AM EDT | 2025-01-17 | 26.60 | 26.90 | 28.60 | 0.00 | - | 1 | 730 | 46.53% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 43.05% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 34.00% |
| RCL250815C00125000 | 2024-04-15 1:49PM EDT | 2025-08-15 | 27.45 | 33.75 | 36.10 | 0.00 | - | 1 | 38 | 47.99% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 37.00 | 39.40 | 0.00 | - | 2 | 25 | 47.86% |
| RCL260116C00125000 | 2024-04-12 1:21PM EDT | 2026-01-16 | 32.05 | 38.40 | 39.75 | 0.00 | - | 1 | 65 | 47.33% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00125000 | 2024-04-25 9:45AM EDT | 2024-04-26 | 0.05 | 0.03 | 0.10 | -0.16 | -76.19% | 36 | 407 | 72.66% |
| RCL240503P00125000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.78 | 0.24 | 0.35 | 0.00 | - | 12 | 56 | 47.80% |
| RCL240510P00125000 | 2024-04-24 2:46PM EDT | 2024-05-10 | 1.45 | 0.60 | 1.50 | 0.00 | - | 6 | 23 | 55.57% |
| RCL240517P00125000 | 2024-04-25 9:31AM EDT | 2024-05-17 | 0.90 | 0.96 | 1.15 | -0.70 | -43.75% | 5 | 539 | 42.14% |
| RCL240524P00125000 | 2024-04-25 9:30AM EDT | 2024-05-24 | 1.34 | 1.10 | 1.68 | -0.93 | -40.97% | 2 | 8 | 42.36% |
| RCL240531P00125000 | 2024-04-19 12:02PM EDT | 2024-05-31 | 5.80 | 1.51 | 2.32 | 0.00 | - | 3 | 3 | 43.51% |
| RCL240621P00125000 | 2024-04-25 9:36AM EDT | 2024-06-21 | 2.79 | 2.57 | 2.68 | -0.36 | -11.43% | 26 | 1,155 | 37.01% |
| RCL240920P00125000 | 2024-04-24 3:25PM EDT | 2024-09-20 | 6.78 | 6.20 | 6.40 | 0.00 | - | 262 | 502 | 36.21% |
| RCL241018P00125000 | 2024-04-25 9:54AM EDT | 2024-10-18 | 7.05 | 7.10 | 7.50 | -4.95 | -41.25% | 1 | 309 | 36.55% |
| RCL250117P00125000 | 2024-04-25 9:57AM EDT | 2025-01-17 | 9.85 | 9.20 | 10.00 | -0.36 | -3.53% | 1 | 1,287 | 35.74% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 2025-06-20 | 15.60 | 13.05 | 13.70 | 0.00 | - | 2 | 58 | 35.46% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 35.60% |
| RCL250815P00125000 | 2024-03-13 9:32AM EDT | 2025-08-15 | 17.00 | 17.00 | 19.75 | 0.00 | - | 1 | 9 | 43.93% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 2025-12-19 | 18.65 | 15.60 | 17.65 | 0.00 | - | 1 | 5 | 35.81% |
| RCL260116P00125000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 20.60 | 16.10 | 17.05 | 0.00 | - | 3 | 94 | 34.09% |
© 2024 Yahoo. All rights reserved.