Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:130.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00130000 | 2024-04-26 11:32AM EDT | 2024-04-26 | 9.15 | 9.40 | 10.55 | +1.94 | +26.91% | 6 | 191 | 83.59% |
| RCL240503C00130000 | 2024-04-25 2:00PM EDT | 2024-05-03 | 8.58 | 10.05 | 10.55 | 0.00 | - | 14 | 66 | 46.58% |
| RCL240510C00130000 | 2024-04-26 10:14AM EDT | 2024-05-10 | 10.73 | 10.40 | 11.00 | +4.88 | +83.42% | 2 | 25 | 40.63% |
| RCL240517C00130000 | 2024-04-26 11:27AM EDT | 2024-05-17 | 10.72 | 11.30 | 11.55 | +0.68 | +6.77% | 94 | 1,821 | 39.37% |
| RCL240524C00130000 | 2024-04-26 11:49AM EDT | 2024-05-24 | 11.50 | 11.90 | 12.50 | +0.35 | +3.14% | 3 | 11 | 42.20% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 2024-05-31 | 9.05 | 12.30 | 12.90 | 0.00 | - | 2 | 8 | 40.70% |
| RCL240621C00130000 | 2024-04-26 10:10AM EDT | 2024-06-21 | 13.75 | 13.85 | 14.05 | +1.25 | +10.00% | 19 | 1,794 | 38.56% |
| RCL240920C00130000 | 2024-04-26 10:40AM EDT | 2024-09-20 | 19.14 | 19.45 | 19.70 | +1.04 | +5.75% | 8 | 147 | 41.64% |
| RCL241018C00130000 | 2024-04-25 11:00AM EDT | 2024-10-18 | 21.00 | 20.95 | 21.25 | 0.00 | - | 30 | 77 | 42.52% |
| RCL241220C00130000 | 2024-04-19 12:03PM EDT | 2024-12-20 | 17.60 | 24.15 | 24.45 | 0.00 | - | 1 | 1 | 44.13% |
| RCL250117C00130000 | 2024-04-26 10:03AM EDT | 2025-01-17 | 25.35 | 24.10 | 25.75 | 0.00 | - | 1 | 352 | 44.68% |
| RCL250620C00130000 | 2024-04-19 12:30PM EDT | 2025-06-20 | 24.00 | 31.10 | 31.65 | 0.00 | - | 1 | 221 | 46.19% |
| RCL250718C00130000 | 2024-02-08 4:24PM EDT | 2025-07-18 | 21.40 | 23.90 | 24.75 | 0.00 | - | - | 1 | 32.71% |
| RCL250815C00130000 | 2024-03-04 11:15AM EDT | 2025-08-15 | 24.60 | 32.10 | 34.20 | 0.00 | - | 1 | 5 | 47.73% |
| RCL251219C00130000 | 2024-04-12 10:13AM EDT | 2025-12-19 | 28.70 | 36.25 | 37.05 | 0.00 | - | 10 | 70 | 46.77% |
| RCL260116C00130000 | 2024-04-18 11:13AM EDT | 2026-01-16 | 31.31 | 37.15 | 37.85 | 0.00 | - | 1 | 52 | 46.92% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00130000 | 2024-04-26 10:47AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | -0.09 | -90.00% | 1 | 865 | 109.86% |
| RCL240503P00130000 | 2024-04-26 12:34PM EDT | 2024-05-03 | 0.25 | 0.22 | 0.25 | -0.34 | -57.63% | 21 | 93 | 35.01% |
| RCL240510P00130000 | 2024-04-26 9:56AM EDT | 2024-05-10 | 0.72 | 0.66 | 0.73 | -0.65 | -47.45% | 15 | 60 | 34.67% |
| RCL240517P00130000 | 2024-04-26 10:49AM EDT | 2024-05-17 | 1.16 | 1.11 | 1.27 | -0.59 | -33.71% | 7 | 732 | 34.99% |
| RCL240524P00130000 | 2024-04-24 9:59AM EDT | 2024-05-24 | 3.51 | 1.44 | 1.77 | 0.00 | - | 2 | 4 | 35.00% |
| RCL240531P00130000 | 2024-04-22 11:13AM EDT | 2024-05-31 | 2.54 | 1.44 | 2.12 | -3.96 | -60.92% | 1 | 5 | 34.08% |
| RCL240621P00130000 | 2024-04-26 12:21PM EDT | 2024-06-21 | 3.15 | 3.05 | 3.15 | -0.68 | -17.75% | 113 | 1,943 | 32.96% |
| RCL240920P00130000 | 2024-04-26 10:18AM EDT | 2024-09-20 | 7.35 | 7.05 | 7.25 | -0.30 | -3.92% | 42 | 251 | 33.68% |
| RCL241018P00130000 | 2024-04-25 3:45PM EDT | 2024-10-18 | 8.85 | 8.05 | 8.30 | 0.00 | - | 1 | 100 | 33.87% |
| RCL250117P00130000 | 2024-04-25 1:14PM EDT | 2025-01-17 | 12.00 | 10.80 | 11.30 | 0.00 | - | 1 | 1,770 | 34.34% |
| RCL250620P00130000 | 2024-04-03 11:48AM EDT | 2025-06-20 | 15.65 | 13.90 | 14.90 | 0.00 | - | 4 | 100 | 33.83% |
| RCL250718P00130000 | 2024-02-29 1:56PM EDT | 2025-07-18 | 21.65 | 15.25 | 16.40 | 0.00 | - | 7 | 16 | 35.36% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 2025-08-15 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 36.34% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 2025-12-19 | 19.10 | 17.65 | 18.75 | 0.00 | - | 1 | 26 | 34.05% |
| RCL260116P00130000 | 2024-04-25 3:33PM EDT | 2026-01-16 | 18.35 | 17.45 | 18.45 | 0.00 | - | 18 | 26 | 32.85% |
© 2024 Yahoo. All rights reserved.