Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:135.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419C00135000 | 2024-04-15 3:58PM EDT | 2024-04-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 12.50% |
| RCL240426C00135000 | 2024-04-15 3:05PM EDT | 2024-04-26 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| RCL240503C00135000 | 2024-04-12 2:59PM EDT | 2024-05-03 | 3.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RCL240510C00135000 | 2024-04-15 2:33PM EDT | 2024-05-10 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL240517C00135000 | 2024-04-15 3:50PM EDT | 2024-05-17 | 4.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| RCL240524C00135000 | 2024-04-15 1:32PM EDT | 2024-05-24 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL240621C00135000 | 2024-04-15 3:42PM EDT | 2024-06-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| RCL240920C00135000 | 2024-04-15 12:32PM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| RCL241018C00135000 | 2024-04-15 12:52PM EDT | 2024-10-18 | 12.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RCL250117C00135000 | 2024-04-15 10:03AM EDT | 2025-01-17 | 17.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
| RCL250620C00135000 | 2024-04-09 2:45PM EDT | 2025-06-20 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 2025-07-18 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 45.12% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 2025-08-15 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 51.24% |
| RCL251219C00135000 | 2024-03-22 2:28PM EDT | 2025-12-19 | 31.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RCL260116C00135000 | 2024-04-11 2:57PM EDT | 2026-01-16 | 30.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419P00135000 | 2024-04-15 3:36PM EDT | 2024-04-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RCL240426P00135000 | 2024-04-15 11:31AM EDT | 2024-04-26 | 8.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240503P00135000 | 2024-04-12 10:19AM EDT | 2024-05-03 | 10.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510P00135000 | 2024-04-15 3:13PM EDT | 2024-05-10 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517P00135000 | 2024-04-15 2:35PM EDT | 2024-05-17 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240524P00135000 | 2024-04-11 12:29PM EDT | 2024-05-24 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240621P00135000 | 2024-04-15 1:27PM EDT | 2024-06-21 | 12.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RCL240920P00135000 | 2024-04-15 11:40AM EDT | 2024-09-20 | 15.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RCL241018P00135000 | 2024-04-15 10:53AM EDT | 2024-10-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL250117P00135000 | 2024-04-12 3:35PM EDT | 2025-01-17 | 19.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250620P00135000 | 2024-04-04 12:56PM EDT | 2025-06-20 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 2025-07-18 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 37.23% |
| RCL250815P00135000 | 2024-01-26 10:36AM EDT | 2025-08-15 | 24.80 | 25.05 | 25.90 | 0.00 | - | 1 | 3 | 36.32% |
| RCL251219P00135000 | 2024-01-23 12:39PM EDT | 2025-12-19 | 26.65 | 25.60 | 27.55 | 0.00 | - | 9 | 29 | 34.89% |
| RCL260116P00135000 | 2024-04-05 11:40AM EDT | 2026-01-16 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.