Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419C00080000 | 2024-03-15 1:09PM EDT | 2024-04-19 | 50.23 | 45.85 | 49.25 | 0.00 | - | 1 | 97 | 683.79% |
| RCL240517C00080000 | 2024-03-28 1:18PM EDT | 2024-05-17 | 57.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00080000 | 2024-04-17 9:59AM EDT | 2024-06-21 | 49.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240920C00080000 | 2024-04-02 1:59PM EDT | 2024-09-20 | 59.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL241018C00080000 | 2024-01-12 11:42AM EDT | 2024-10-18 | 45.63 | 41.20 | 42.15 | 0.00 | - | 1 | 3 | 0.00% |
| RCL250117C00080000 | 2024-04-05 11:05AM EDT | 2025-01-17 | 59.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250620C00080000 | 2024-04-17 12:44PM EDT | 2025-06-20 | 54.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250718C00080000 | 2024-04-17 2:37PM EDT | 2025-07-18 | 55.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL250815C00080000 | 2023-12-18 2:12PM EDT | 2025-08-15 | 52.95 | 55.25 | 57.55 | 0.00 | - | 1 | 10 | 56.24% |
| RCL251219C00080000 | 2024-04-10 2:17PM EDT | 2025-12-19 | 62.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| RCL260116C00080000 | 2024-02-22 3:52PM EDT | 2026-01-16 | 55.40 | 65.85 | 67.35 | 0.00 | - | 12 | 32 | 73.71% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419P00080000 | 2024-03-28 1:03PM EDT | 2024-04-19 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RCL240621P00080000 | 2024-04-18 11:40AM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240920P00080000 | 2024-04-12 10:48AM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL241018P00080000 | 2024-04-15 3:07PM EDT | 2024-10-18 | 1.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL250117P00080000 | 2024-04-12 2:51PM EDT | 2025-01-17 | 1.98 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| RCL250620P00080000 | 2024-02-09 4:31PM EDT | 2025-06-20 | 5.26 | 2.78 | 3.65 | 0.00 | - | 5 | 39 | 42.30% |
| RCL250718P00080000 | 2024-03-28 3:50PM EDT | 2025-07-18 | 2.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250815P00080000 | 2024-03-20 2:34PM EDT | 2025-08-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL251219P00080000 | 2024-03-07 4:49PM EDT | 2025-12-19 | 5.60 | 3.50 | 5.30 | 0.00 | - | 1 | 62 | 40.58% |
| RCL260116P00080000 | 2024-04-10 10:17AM EDT | 2026-01-16 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.