Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419C00140000 | 2024-04-18 1:20PM EDT | 2024-04-19 | 0.12 | 0.00 | 0.03 | +0.09 | +300.00% | 13 | 1,285 | 74.22% |
| RCL240426C00140000 | 2024-04-18 2:33PM EDT | 2024-04-26 | 0.90 | 0.91 | 1.22 | -0.34 | -27.42% | 59 | 244 | 63.18% |
| RCL240503C00140000 | 2024-04-18 11:14AM EDT | 2024-05-03 | 2.30 | 1.50 | 2.06 | +0.64 | +38.55% | 1 | 49 | 56.03% |
| RCL240510C00140000 | 2024-04-18 3:02PM EDT | 2024-05-10 | 2.11 | 1.87 | 2.33 | -0.59 | -21.85% | 3 | 10 | 51.92% |
| RCL240517C00140000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 2.42 | 2.35 | 2.53 | -0.16 | -6.20% | 58 | 670 | 46.94% |
| RCL240524C00140000 | 2024-04-16 12:32PM EDT | 2024-05-24 | 3.17 | 2.61 | 3.05 | 0.00 | - | 1 | 6 | 46.02% |
| RCL240621C00140000 | 2024-04-18 2:56PM EDT | 2024-06-21 | 4.20 | 4.20 | 4.35 | -0.10 | -2.33% | 11 | 6,275 | 41.43% |
| RCL240920C00140000 | 2024-04-18 9:59AM EDT | 2024-09-20 | 9.40 | 7.95 | 9.15 | +0.30 | +3.30% | 1 | 243 | 41.83% |
| RCL241018C00140000 | 2024-04-17 3:59PM EDT | 2024-10-18 | 10.50 | 10.20 | 10.40 | 0.00 | - | 4 | 155 | 42.02% |
| RCL250117C00140000 | 2024-04-16 9:58AM EDT | 2025-01-17 | 13.59 | 13.80 | 14.15 | 0.00 | - | 2 | 451 | 42.90% |
| RCL250620C00140000 | 2024-02-29 11:24AM EDT | 2025-06-20 | 16.50 | 25.75 | 27.10 | 0.00 | - | 2 | 29 | 56.65% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 19.90 | 20.35 | 0.00 | - | 4 | 27 | 44.15% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 2025-08-15 | 22.25 | 20.75 | 21.40 | 0.00 | - | 3 | 16 | 44.64% |
| RCL251219C00140000 | 2024-04-02 9:54AM EDT | 2025-12-19 | 29.51 | 23.70 | 25.25 | 0.00 | - | 1 | 71 | 45.65% |
| RCL260116C00140000 | 2024-04-18 1:10PM EDT | 2026-01-16 | 25.85 | 24.60 | 25.30 | -4.20 | -13.98% | 3 | 108 | 44.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419P00140000 | 2024-04-16 9:46AM EDT | 2024-04-19 | 14.30 | 12.10 | 12.80 | 0.00 | - | 2 | 0 | 96.48% |
| RCL240426P00140000 | 2024-04-15 11:26AM EDT | 2024-04-26 | 12.32 | 12.20 | 13.60 | 0.00 | - | 8 | 26 | 51.03% |
| RCL240503P00140000 | 2024-04-18 11:17AM EDT | 2024-05-03 | 11.37 | 13.45 | 14.15 | +2.92 | +34.56% | 1 | 4 | 51.51% |
| RCL240517P00140000 | 2024-04-18 9:47AM EDT | 2024-05-17 | 14.00 | 13.70 | 14.65 | -0.43 | -2.98% | 1 | 745 | 44.87% |
| RCL240621P00140000 | 2024-04-18 10:51AM EDT | 2024-06-21 | 14.35 | 15.35 | 16.00 | -3.17 | -18.09% | 1 | 356 | 37.72% |
| RCL240920P00140000 | 2024-04-18 10:48AM EDT | 2024-09-20 | 17.70 | 18.60 | 19.95 | -1.75 | -9.00% | 1 | 85 | 37.02% |
| RCL241018P00140000 | 2024-04-16 9:30AM EDT | 2024-10-18 | 20.70 | 18.55 | 20.05 | 0.00 | - | 1 | 28 | 34.36% |
| RCL250117P00140000 | 2024-04-16 11:50AM EDT | 2025-01-17 | 22.00 | 21.70 | 22.05 | 0.00 | - | 44 | 405 | 32.73% |
| RCL250620P00140000 | 2024-03-21 2:15PM EDT | 2025-06-20 | 21.50 | 24.30 | 25.35 | 0.00 | - | 100 | 318 | 32.24% |
| RCL250718P00140000 | 2024-02-29 3:19PM EDT | 2025-07-18 | 27.35 | 19.75 | 20.45 | 0.00 | - | - | 4 | 22.50% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.50 | 26.15 | 0.00 | - | 10 | 10 | 31.68% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 24.56% |
| RCL260116P00140000 | 2024-04-12 10:18AM EDT | 2026-01-16 | 27.60 | 26.80 | 28.15 | 0.00 | - | 1 | 1,259 | 30.58% |
© 2024 Yahoo. All rights reserved.