Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:100.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00100000 | 2024-04-10 3:41PM EDT | 2024-04-26 | 30.85 | 35.30 | 38.75 | 0.00 | - | 50 | 50 | 192.38% |
| RCL240510C00100000 | 2024-04-12 9:55AM EDT | 2024-05-10 | 29.89 | 35.55 | 39.15 | 0.00 | - | 1 | 1 | 93.70% |
| RCL240517C00100000 | 2024-03-26 1:08PM EDT | 2024-05-17 | 38.15 | 35.60 | 39.25 | 0.00 | - | 2 | 3 | 80.86% |
| RCL240621C00100000 | 2024-04-17 3:35PM EDT | 2024-06-21 | 29.40 | 36.45 | 38.40 | 0.00 | - | 2 | 291 | 51.56% |
| RCL240920C00100000 | 2024-04-22 2:46PM EDT | 2024-09-20 | 37.45 | 39.15 | 41.00 | 0.00 | - | 4 | 21 | 50.54% |
| RCL241018C00100000 | 2024-04-22 10:20AM EDT | 2024-10-18 | 36.40 | 39.30 | 41.80 | 0.00 | - | 80 | 104 | 54.39% |
| RCL250117C00100000 | 2024-04-19 1:44PM EDT | 2025-01-17 | 37.15 | 42.05 | 44.50 | 0.00 | - | 11 | 1,622 | 53.37% |
| RCL250620C00100000 | 2024-04-24 10:29AM EDT | 2025-06-20 | 48.80 | 46.15 | 48.60 | +7.73 | +18.82% | 2 | 45 | 52.74% |
| RCL250718C00100000 | 2024-04-23 9:56AM EDT | 2025-07-18 | 46.48 | 47.25 | 49.35 | 0.00 | - | 1 | 4 | 50.37% |
| RCL250815C00100000 | 2023-10-13 2:38PM EDT | 2025-08-15 | 17.17 | 20.90 | 22.75 | 0.00 | - | 3 | 6 | 0.00% |
| RCL251219C00100000 | 2024-04-12 2:36PM EDT | 2025-12-19 | 44.25 | 51.65 | 53.05 | 0.00 | - | 1 | 63 | 51.55% |
| RCL260116C00100000 | 2024-04-17 9:36AM EDT | 2026-01-16 | 47.05 | 51.10 | 53.65 | 0.00 | - | 1 | 76 | 50.44% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00100000 | 2024-04-18 3:56PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.02 | 0.00 | - | 132 | 133 | 123.44% |
| RCL240503P00100000 | 2024-04-22 3:18PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.23 | 0.00 | - | 20 | 37 | 90.23% |
| RCL240510P00100000 | 2024-04-16 1:15PM EDT | 2024-05-10 | 0.37 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 2024-05-17 | 0.57 | 0.03 | 0.40 | 0.00 | - | 4 | 87 | 64.36% |
| RCL240524P00100000 | 2024-04-23 3:23PM EDT | 2024-05-24 | 0.11 | 0.03 | 0.75 | 0.00 | - | 1 | 2 | 63.09% |
| RCL240531P00100000 | 2024-04-19 1:30PM EDT | 2024-05-31 | 0.55 | 0.01 | 0.33 | 0.00 | - | 6 | 6 | 55.18% |
| RCL240621P00100000 | 2024-04-24 10:54AM EDT | 2024-06-21 | 0.42 | 0.29 | 0.56 | +0.08 | +23.53% | 1 | 1,905 | 49.22% |
| RCL240920P00100000 | 2024-04-24 1:38PM EDT | 2024-09-20 | 1.49 | 1.45 | 2.34 | +0.02 | +1.36% | 6 | 195 | 44.81% |
| RCL241018P00100000 | 2024-04-24 11:21AM EDT | 2024-10-18 | 2.01 | 1.87 | 2.05 | -0.38 | -15.90% | 1 | 397 | 39.48% |
| RCL250117P00100000 | 2024-04-24 11:43AM EDT | 2025-01-17 | 3.55 | 3.45 | 3.65 | -1.35 | -27.55% | 2 | 789 | 38.98% |
| RCL250620P00100000 | 2024-04-08 1:38PM EDT | 2025-06-20 | 5.85 | 3.50 | 7.35 | 0.00 | - | 350 | 414 | 41.49% |
| RCL250718P00100000 | 2024-04-10 11:56AM EDT | 2025-07-18 | 7.25 | 6.10 | 6.40 | 0.00 | - | 1 | 4 | 37.75% |
| RCL250815P00100000 | 2024-04-11 3:51PM EDT | 2025-08-15 | 7.52 | 6.60 | 9.50 | 0.00 | - | 1 | 6 | 44.14% |
| RCL251219P00100000 | 2024-03-26 2:47PM EDT | 2025-12-19 | 8.65 | 6.55 | 8.75 | 0.00 | - | 1 | 41 | 37.70% |
| RCL260116P00100000 | 2024-04-24 1:42PM EDT | 2026-01-16 | 8.71 | 7.95 | 10.95 | -1.89 | -17.83% | 51 | 1,268 | 41.32% |
© 2024 Yahoo. All rights reserved.