Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:85.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419C00085000 | 2024-04-15 12:36PM EDT | 2024-04-19 | 43.67 | 42.55 | 44.25 | 0.00 | - | 21 | 100 | 321.48% |
| RCL240517C00085000 | 2024-03-18 3:14PM EDT | 2024-05-17 | 45.38 | 41.95 | 45.10 | 0.00 | - | - | 1 | 87.26% |
| RCL240621C00085000 | 2024-03-28 9:41AM EDT | 2024-06-21 | 56.34 | 43.45 | 45.05 | 0.00 | - | 3 | 116 | 71.78% |
| RCL240920C00085000 | 2024-02-02 11:58AM EDT | 2024-09-20 | 42.15 | 42.55 | 43.55 | 0.00 | - | 5 | 5 | 38.57% |
| RCL241018C00085000 | 2024-01-16 11:56AM EDT | 2024-10-18 | 43.90 | 38.60 | 39.45 | 0.00 | - | 1 | 3 | 0.00% |
| RCL250117C00085000 | 2024-04-03 10:21AM EDT | 2025-01-17 | 57.45 | 48.10 | 49.15 | 0.00 | - | 1 | 591 | 56.37% |
| RCL250620C00085000 | 2024-04-16 12:03PM EDT | 2025-06-20 | 51.25 | 50.40 | 52.15 | 0.00 | - | 1 | 86 | 53.31% |
| RCL250718C00085000 | 2024-04-17 2:37PM EDT | 2025-07-18 | 51.65 | 51.90 | 53.90 | -0.90 | -1.71% | 1 | 8 | 56.24% |
| RCL250815C00085000 | 2024-04-03 2:11PM EDT | 2025-08-15 | 62.10 | 52.55 | 54.00 | 0.00 | - | 70 | 91 | 55.61% |
| RCL251219C00085000 | 2024-01-26 4:57PM EDT | 2025-12-19 | 52.15 | 48.50 | 50.95 | 0.00 | - | 1 | 27 | 43.85% |
| RCL260116C00085000 | 2024-04-04 1:02PM EDT | 2026-01-16 | 66.95 | 55.30 | 57.20 | 0.00 | - | 1 | 6 | 55.30% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419P00085000 | 2024-03-12 1:52PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 340 | 251.56% |
| RCL240517P00085000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 0.08 | 0.02 | 0.31 | 0.00 | - | 2 | 21 | 70.31% |
| RCL240621P00085000 | 2024-04-15 9:40AM EDT | 2024-06-21 | 0.25 | 0.07 | 0.52 | 0.00 | - | 1 | 612 | 52.64% |
| RCL240920P00085000 | 2024-03-27 11:52AM EDT | 2024-09-20 | 0.55 | 0.89 | 1.03 | 0.00 | - | 20 | 447 | 43.91% |
| RCL241018P00085000 | 2024-04-15 2:46PM EDT | 2024-10-18 | 1.46 | 1.20 | 1.29 | 0.00 | - | 6 | 135 | 42.75% |
| RCL250117P00085000 | 2024-04-12 3:04PM EDT | 2025-01-17 | 2.61 | 2.22 | 2.61 | 0.00 | - | 2 | 895 | 42.74% |
| RCL250620P00085000 | 2024-04-15 11:11AM EDT | 2025-06-20 | 4.30 | 3.95 | 4.25 | 0.00 | - | 18 | 229 | 40.43% |
| RCL250718P00085000 | 2024-04-11 11:33AM EDT | 2025-07-18 | 4.15 | 4.20 | 4.55 | 0.00 | - | 1 | 5 | 40.18% |
| RCL250815P00085000 | 2024-03-27 1:47PM EDT | 2025-08-15 | 3.65 | 4.60 | 4.90 | 0.00 | - | 1 | 2 | 40.13% |
| RCL251219P00085000 | 2024-04-12 3:08PM EDT | 2025-12-19 | 6.10 | 6.00 | 6.50 | -0.35 | -5.43% | 1 | 3 | 40.09% |
| RCL260116P00085000 | 2024-04-04 3:13PM EDT | 2026-01-16 | 5.80 | 6.40 | 6.75 | 0.00 | - | 3 | 600 | 39.84% |
© 2024 Yahoo. All rights reserved.