Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419C00070000 | 2024-04-15 3:49PM EDT | 2024-04-19 | 56.95 | 57.45 | 61.00 | 0.00 | - | 70 | 48 | 418.75% |
| RCL240517C00070000 | 2024-04-10 1:05PM EDT | 2024-05-17 | 62.75 | 57.85 | 61.25 | 0.00 | - | - | 21 | 114.65% |
| RCL240621C00070000 | 2024-04-05 10:16AM EDT | 2024-06-21 | 66.80 | 58.40 | 62.15 | 0.00 | - | 11 | 123 | 96.44% |
| RCL241018C00070000 | 2024-04-08 11:10AM EDT | 2024-10-18 | 71.15 | 59.70 | 63.10 | 0.00 | - | 1 | 5 | 68.20% |
| RCL250117C00070000 | 2024-04-01 1:05PM EDT | 2025-01-17 | 74.65 | 61.50 | 64.00 | 0.00 | - | 10 | 503 | 64.26% |
| RCL250620C00070000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 64.20 | 64.55 | 67.00 | +1.30 | +2.07% | 1 | 28 | 63.97% |
| RCL250815C00070000 | 2024-04-02 3:46PM EDT | 2025-08-15 | 73.00 | 63.85 | 68.00 | 0.00 | - | 3 | 14 | 60.69% |
| RCL251219C00070000 | 2024-04-09 2:06PM EDT | 2025-12-19 | 70.03 | 67.25 | 70.00 | 0.00 | - | 2 | 225 | 62.31% |
| RCL260116C00070000 | 2024-04-15 3:41PM EDT | 2026-01-16 | 65.50 | 67.65 | 70.00 | 0.00 | - | 3 | 30 | 61.50% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419P00070000 | 2024-04-15 10:21AM EDT | 2024-04-19 | 0.14 | 0.00 | 0.52 | 0.00 | - | 2 | 79 | 590.63% |
| RCL240517P00070000 | 2024-04-08 2:08PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.23 | 0.00 | - | - | 1 | 97.27% |
| RCL240621P00070000 | 2024-03-26 2:37PM EDT | 2024-06-21 | 0.15 | 0.03 | 1.20 | 0.00 | - | 5 | 880 | 85.99% |
| RCL240920P00070000 | 2024-03-27 2:35PM EDT | 2024-09-20 | 0.32 | 0.10 | 0.65 | 0.00 | - | 2 | 5 | 50.44% |
| RCL241018P00070000 | 2024-03-21 12:25PM EDT | 2024-10-18 | 0.76 | 0.16 | 0.79 | 0.00 | - | 1 | 162 | 53.47% |
| RCL250117P00070000 | 2024-04-15 1:52PM EDT | 2025-01-17 | 1.54 | 0.60 | 1.22 | 0.00 | - | 1 | 330 | 48.08% |
| RCL250620P00070000 | 2024-01-02 4:14PM EDT | 2025-06-20 | 3.40 | 2.74 | 2.94 | 0.00 | - | 3 | 23 | 48.56% |
| RCL250718P00070000 | 2024-04-15 3:34PM EDT | 2025-07-18 | 2.27 | 1.50 | 2.40 | 0.00 | - | 12 | 9 | 44.35% |
| RCL250815P00070000 | 2024-01-08 10:59AM EDT | 2025-08-15 | 3.85 | 3.45 | 4.10 | 0.00 | - | 3 | 27 | 50.75% |
| RCL251219P00070000 | 2024-02-09 3:00PM EDT | 2025-12-19 | 4.73 | 2.91 | 6.00 | 0.00 | - | 1 | 15 | 51.78% |
| RCL260116P00070000 | 2024-04-12 1:07PM EDT | 2026-01-16 | 3.80 | 3.55 | 4.80 | 0.00 | - | 11 | 59 | 46.67% |
© 2024 Yahoo. All rights reserved.