Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 35.95 | 45.15 | 46.80 | 0.00 | - | - | 1 | 112.70% |
| RCL240517C00095000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 38.02 | 44.35 | 46.85 | 0.00 | - | 1 | 4 | 57.03% |
| RCL240621C00095000 | 2024-04-24 11:35AM EDT | 2024-06-21 | 43.22 | 45.60 | 46.80 | 0.00 | - | 1 | 1,807 | 61.62% |
| RCL240920C00095000 | 2024-04-22 3:32PM EDT | 2024-09-20 | 41.15 | 46.95 | 49.95 | 0.00 | - | 8 | 21 | 56.53% |
| RCL241018C00095000 | 2024-04-01 10:47AM EDT | 2024-10-18 | 47.75 | 48.55 | 50.25 | 0.00 | - | 2 | 66 | 57.02% |
| RCL250117C00095000 | 2024-04-09 10:04AM EDT | 2025-01-17 | 46.00 | 50.80 | 51.80 | 0.00 | - | 1 | 123 | 53.78% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 44.95 | 52.50 | 55.40 | 0.00 | - | 3 | 68 | 50.33% |
| RCL250718C00095000 | 2024-01-03 12:26PM EDT | 2025-07-18 | 37.50 | 41.75 | 43.30 | 0.00 | - | - | 2 | 0.00% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 2025-08-15 | 46.35 | 56.10 | 57.70 | 0.00 | - | 10 | 16 | 54.62% |
| RCL251219C00095000 | 2024-04-03 10:46AM EDT | 2025-12-19 | 58.00 | 56.50 | 60.35 | 0.00 | - | 1 | 14 | 51.83% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 2026-01-16 | 58.30 | 59.25 | 60.15 | 0.00 | - | 8 | 10 | 53.29% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00095000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.20 | 0.00 | - | - | 1 | 91.02% |
| RCL240517P00095000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.16 | 0.00 | 1.27 | 0.00 | - | 5 | 21 | 101.47% |
| RCL240621P00095000 | 2024-04-22 3:36PM EDT | 2024-06-21 | 0.43 | 0.10 | 0.37 | 0.00 | - | 1 | 2,093 | 51.71% |
| RCL240920P00095000 | 2024-04-25 3:33PM EDT | 2024-09-20 | 0.75 | 0.50 | 0.78 | 0.00 | - | 42 | 341 | 40.09% |
| RCL241018P00095000 | 2024-04-12 9:55AM EDT | 2024-10-18 | 2.30 | 0.95 | 1.06 | 0.00 | - | 1 | 37 | 39.42% |
| RCL250117P00095000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 2.77 | 2.14 | 2.25 | 0.00 | - | 1 | 534 | 39.06% |
| RCL250620P00095000 | 2024-04-26 3:06PM EDT | 2025-06-20 | 4.28 | 4.05 | 5.20 | -2.27 | -34.66% | 5 | 38 | 41.28% |
| RCL250718P00095000 | 2024-04-16 2:10PM EDT | 2025-07-18 | 6.85 | 4.30 | 6.00 | 0.00 | - | 2 | 27 | 42.30% |
| RCL250815P00095000 | 2024-04-23 12:49PM EDT | 2025-08-15 | 5.75 | 4.85 | 5.20 | 0.00 | - | 1 | 192 | 38.78% |
| RCL251219P00095000 | 2023-12-22 1:47PM EDT | 2025-12-19 | 9.80 | 10.20 | 10.55 | 0.00 | - | 1 | 14 | 46.95% |
| RCL260116P00095000 | 2024-04-18 2:30PM EDT | 2026-01-16 | 9.10 | 6.65 | 7.10 | 0.00 | - | 2 | 4 | 38.26% |
© 2024 Yahoo. All rights reserved.