Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240419C00150000 | 2024-04-16 10:28AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 922 | 71.09% |
RCL240426C00150000 | 2024-04-17 3:38PM EDT | 2024-04-26 | 0.23 | 0.17 | 1.38 | -0.05 | -17.86% | 6 | 203 | 73.93% |
RCL240503C00150000 | 2024-04-16 3:03PM EDT | 2024-05-03 | 0.45 | 0.41 | 0.82 | 0.00 | - | 31 | 55 | 53.42% |
RCL240510C00150000 | 2024-04-15 12:15PM EDT | 2024-05-10 | 0.82 | 0.60 | 1.40 | 0.00 | - | 2 | 4 | 51.22% |
RCL240517C00150000 | 2024-04-17 3:59PM EDT | 2024-05-17 | 1.01 | 0.92 | 1.05 | +0.11 | +12.22% | 8 | 218 | 45.70% |
RCL240524C00150000 | 2024-04-17 9:33AM EDT | 2024-05-24 | 1.22 | 1.11 | 1.33 | -0.78 | -39.00% | 2 | 1 | 44.34% |
RCL240621C00150000 | 2024-04-17 11:04AM EDT | 2024-06-21 | 2.27 | 2.10 | 2.33 | +0.26 | +12.94% | 12 | 1,443 | 40.72% |
RCL240920C00150000 | 2024-04-17 12:25PM EDT | 2024-09-20 | 6.00 | 6.05 | 6.40 | -0.03 | -0.50% | 2 | 60 | 41.16% |
RCL241018C00150000 | 2024-04-15 10:58AM EDT | 2024-10-18 | 7.75 | 7.15 | 7.95 | 0.00 | - | 43 | 72 | 42.57% |
RCL250117C00150000 | 2024-04-17 11:31AM EDT | 2025-01-17 | 10.45 | 10.65 | 11.00 | -1.55 | -12.92% | 12 | 583 | 42.05% |
RCL250620C00150000 | 2024-04-09 11:27AM EDT | 2025-06-20 | 17.10 | 14.80 | 16.35 | 0.00 | - | 3 | 85 | 43.50% |
RCL250718C00150000 | 2024-04-16 9:53AM EDT | 2025-07-18 | 15.86 | 16.40 | 17.45 | 0.00 | - | 2 | 12 | 44.08% |
RCL250815C00150000 | 2024-04-08 1:53PM EDT | 2025-08-15 | 22.70 | 17.30 | 17.95 | 0.00 | - | 3 | 9 | 43.64% |
RCL251219C00150000 | 2024-02-22 11:21AM EDT | 2025-12-19 | 17.47 | 24.55 | 25.45 | 0.00 | - | 2 | 147 | 50.24% |
RCL260116C00150000 | 2024-04-08 2:45PM EDT | 2026-01-16 | 26.80 | 21.00 | 22.65 | 0.00 | - | 28 | 131 | 44.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240419P00150000 | 2024-03-26 3:44PM EDT | 2024-04-19 | 13.80 | 21.65 | 22.50 | 0.00 | - | 1 | 0 | 78.91% |
RCL240426P00150000 | 2024-03-27 1:21PM EDT | 2024-04-26 | 10.69 | 20.15 | 22.70 | 0.00 | - | 30 | 30 | 71.19% |
RCL240517P00150000 | 2024-04-09 12:55PM EDT | 2024-05-17 | 19.75 | 22.00 | 24.40 | 0.00 | - | 10 | 24 | 59.81% |
RCL240524P00150000 | 2024-04-09 10:17AM EDT | 2024-05-24 | 18.80 | 21.70 | 24.40 | 0.00 | - | - | 1 | 54.03% |
RCL240621P00150000 | 2024-04-17 2:56PM EDT | 2024-06-21 | 23.70 | 22.85 | 23.65 | +10.08 | +74.01% | 1 | 25 | 35.86% |
RCL240920P00150000 | 2024-04-12 1:38PM EDT | 2024-09-20 | 26.75 | 24.75 | 26.90 | 0.00 | - | 1 | 11 | 36.00% |
RCL250117P00150000 | 2024-04-08 11:25AM EDT | 2025-01-17 | 21.70 | 27.90 | 29.40 | 0.00 | - | 1 | 168 | 33.47% |
RCL250620P00150000 | 2024-04-01 2:41PM EDT | 2025-06-20 | 24.65 | 30.00 | 32.45 | 0.00 | - | 10 | 13 | 32.64% |
RCL251219P00150000 | 2024-03-25 3:22PM EDT | 2025-12-19 | 29.31 | 32.35 | 33.65 | 0.00 | - | 4 | 15 | 29.24% |
RCL260116P00150000 | 2024-04-12 2:27PM EDT | 2026-01-16 | 34.55 | 32.85 | 33.95 | 0.00 | - | 1 | 1 | 29.05% |