Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:155.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00155000 | 2024-05-08 3:43PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RCL240517C00155000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RCL240524C00155000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240531C00155000 | 2024-05-06 12:32PM EDT | 2024-05-31 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL240607C00155000 | 2024-05-07 1:59PM EDT | 2024-06-07 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240614C00155000 | 2024-05-08 12:17PM EDT | 2024-06-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240621C00155000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RCL240920C00155000 | 2024-05-08 12:43PM EDT | 2024-09-20 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL241018C00155000 | 2024-05-07 11:10AM EDT | 2024-10-18 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RCL241220C00155000 | 2024-05-02 11:06AM EDT | 2024-12-20 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RCL250117C00155000 | 2024-05-06 3:27PM EDT | 2025-01-17 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RCL250620C00155000 | 2024-04-24 3:41PM EDT | 2025-06-20 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL250718C00155000 | 2024-03-11 1:45PM EDT | 2025-07-18 | 15.30 | 15.15 | 16.65 | 0.00 | - | 5 | 6 | 35.31% |
| RCL250815C00155000 | 2024-05-02 10:22AM EDT | 2025-08-15 | 19.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 2025-12-19 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 31.61% |
| RCL260116C00155000 | 2024-05-08 2:51PM EDT | 2026-01-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00155000 | 2024-05-08 3:21PM EDT | 2024-05-17 | 14.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RCL240621P00155000 | 2024-04-29 10:44AM EDT | 2024-06-21 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240920P00155000 | 2024-05-08 10:11AM EDT | 2024-09-20 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL241018P00155000 | 2024-03-28 12:46PM EDT | 2024-10-18 | 23.30 | 20.30 | 20.75 | 0.00 | - | 1 | 1 | 33.03% |
| RCL241220P00155000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL250117P00155000 | 2024-05-07 12:14PM EDT | 2025-01-17 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 27.50 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| RCL250718P00155000 | 2024-05-08 9:52AM EDT | 2025-07-18 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116P00155000 | 2024-04-26 2:40PM EDT | 2026-01-16 | 29.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.