Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00125000 | 2024-05-16 1:46PM EDT | 2024-05-17 | 17.55 | 16.55 | 17.05 | 0.00 | - | 4 | 343 | 133.98% |
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 2024-05-24 | 12.75 | 16.20 | 17.40 | 0.00 | - | 3 | 43 | 62.50% |
| RCL240531C00125000 | 2024-05-01 9:46AM EDT | 2024-05-31 | 17.41 | 16.70 | 19.50 | +4.10 | +30.80% | 19 | 9 | 59.03% |
| RCL240621C00125000 | 2024-05-16 2:01PM EDT | 2024-06-21 | 19.53 | 17.60 | 19.00 | +1.03 | +5.57% | 1 | 1,264 | 46.64% |
| RCL240920C00125000 | 2024-05-16 10:38AM EDT | 2024-09-20 | 21.65 | 22.25 | 23.15 | 0.00 | - | 1 | 353 | 41.46% |
| RCL241018C00125000 | 2024-05-15 9:37AM EDT | 2024-10-18 | 22.36 | 23.45 | 25.35 | 0.00 | - | 2 | 90 | 44.70% |
| RCL241220C00125000 | 2024-05-14 2:08PM EDT | 2024-12-20 | 26.53 | 25.85 | 28.00 | 0.00 | - | 3 | 7 | 44.77% |
| RCL250117C00125000 | 2024-05-16 12:17PM EDT | 2025-01-17 | 29.00 | 26.85 | 28.55 | 0.00 | - | 1 | 721 | 43.51% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 40.40% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 31.09% |
| RCL250815C00125000 | 2024-05-06 2:52PM EDT | 2025-08-15 | 37.60 | 35.20 | 36.55 | 0.00 | - | 1 | 39 | 46.37% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 39.55 | 40.35 | 0.00 | - | 2 | 25 | 47.08% |
| RCL260116C00125000 | 2024-04-29 1:21PM EDT | 2026-01-16 | 41.85 | 37.50 | 40.80 | 0.00 | - | 1 | 65 | 46.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00125000 | 2024-05-17 10:27AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.10 | 0.00 | - | 9 | 536 | 114.84% |
| RCL240524P00125000 | 2024-05-17 1:49PM EDT | 2024-05-24 | 0.05 | 0.01 | 0.29 | -0.06 | -54.55% | 43 | 19 | 55.57% |
| RCL240531P00125000 | 2024-05-08 3:51PM EDT | 2024-05-31 | 0.35 | 0.05 | 0.75 | 0.00 | - | 3 | 37 | 51.42% |
| RCL240607P00125000 | 2024-05-15 3:49PM EDT | 2024-06-07 | 0.29 | 0.10 | 0.81 | 0.00 | - | 14 | 16 | 43.41% |
| RCL240614P00125000 | 2024-05-15 2:58PM EDT | 2024-06-14 | 0.45 | 0.17 | 0.49 | 0.00 | - | 12 | 21 | 33.01% |
| RCL240621P00125000 | 2024-05-17 2:11PM EDT | 2024-06-21 | 0.46 | 0.45 | 0.54 | -0.02 | -4.17% | 35 | 1,406 | 30.37% |
| RCL240628P00125000 | 2024-05-16 12:23PM EDT | 2024-06-28 | 0.61 | 0.52 | 0.76 | 0.00 | - | 1 | 75 | 30.49% |
| RCL240920P00125000 | 2024-05-16 3:53PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.60 | 0.00 | - | 11 | 523 | 31.38% |
| RCL241018P00125000 | 2024-05-16 12:09PM EDT | 2024-10-18 | 4.35 | 4.20 | 6.20 | 0.00 | - | 1 | 404 | 37.44% |
| RCL241220P00125000 | 2024-05-17 12:36PM EDT | 2024-12-20 | 6.25 | 6.05 | 6.55 | -0.65 | -9.42% | 1 | 224 | 32.55% |
| RCL250117P00125000 | 2024-05-14 11:38AM EDT | 2025-01-17 | 7.75 | 6.95 | 7.20 | 0.00 | - | 7 | 1,204 | 32.34% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 2025-06-20 | 15.60 | 9.70 | 10.85 | 0.00 | - | 2 | 58 | 32.62% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 38.19% |
| RCL250815P00125000 | 2024-04-25 3:51PM EDT | 2025-08-15 | 14.00 | 11.50 | 14.45 | 0.00 | - | 1 | 14 | 37.09% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 2025-12-19 | 18.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| RCL260116P00125000 | 2024-05-15 11:39AM EDT | 2026-01-16 | 14.60 | 13.75 | 14.65 | 0.00 | - | 1 | 86 | 32.38% |
© 2024 Yahoo. All rights reserved.