Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:07PM EDT. Market open.
Strike:105.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00105000 | 2024-04-22 9:43AM EDT | 2024-05-17 | 25.95 | 36.20 | 38.15 | 0.00 | - | 1 | 509 | 124.27% |
| RCL240524C00105000 | 2024-04-19 12:53PM EDT | 2024-05-24 | 24.88 | 36.85 | 38.10 | 0.00 | - | 1 | 1 | 75.00% |
| RCL240621C00105000 | 2024-04-30 3:28PM EDT | 2024-06-21 | 36.39 | 37.55 | 38.95 | 0.00 | - | 4 | 643 | 62.28% |
| RCL240920C00105000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 33.85 | 40.05 | 40.85 | 0.00 | - | 3 | 28 | 50.51% |
| RCL241018C00105000 | 2024-05-01 10:17AM EDT | 2024-10-18 | 35.00 | 40.85 | 41.40 | 0.00 | - | 1 | 42 | 50.57% |
| RCL241220C00105000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 43.10 | 42.85 | 43.75 | +5.55 | +14.78% | 4 | 4 | 50.07% |
| RCL250117C00105000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 44.47 | 42.70 | 44.20 | +4.71 | +11.85% | 2 | 869 | 50.22% |
| RCL250620C00105000 | 2024-02-21 11:47AM EDT | 2025-06-20 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 41.58% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-03-25 9:31AM EDT | 2025-12-19 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 45.17% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00105000 | 2024-04-26 9:45AM EDT | 2024-05-10 | 0.38 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 107.81% |
| RCL240517P00105000 | 2024-04-26 9:47AM EDT | 2024-05-17 | 0.13 | 0.00 | 0.04 | 0.00 | - | 2 | 659 | 67.19% |
| RCL240524P00105000 | 2024-04-24 12:07PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.75 | 0.00 | - | 17 | 19 | 79.39% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 2024-05-31 | 1.32 | 0.00 | 0.75 | 0.00 | - | - | 1 | 67.38% |
| RCL240621P00105000 | 2024-05-07 10:08AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.13 | -0.02 | -16.67% | 31 | 2,628 | 41.50% |
| RCL240920P00105000 | 2024-05-07 12:41PM EDT | 2024-09-20 | 1.08 | 1.07 | 1.32 | -0.07 | -6.09% | 80 | 1,226 | 38.31% |
| RCL241018P00105000 | 2024-04-26 10:15AM EDT | 2024-10-18 | 2.25 | 1.40 | 2.18 | 0.00 | - | 16 | 388 | 40.34% |
| RCL241220P00105000 | 2024-04-23 10:39AM EDT | 2024-12-20 | 4.35 | 2.59 | 2.92 | 0.00 | - | - | 5 | 37.74% |
| RCL250117P00105000 | 2024-05-06 10:08AM EDT | 2025-01-17 | 3.25 | 3.10 | 3.20 | -0.05 | -1.52% | 2 | 1,099 | 36.77% |
| RCL250620P00105000 | 2024-04-29 10:28AM EDT | 2025-06-20 | 6.05 | 5.55 | 6.40 | 0.00 | - | 4 | 89 | 38.15% |
| RCL250718P00105000 | 2024-05-07 10:37AM EDT | 2025-07-18 | 5.95 | 5.90 | 6.15 | -0.50 | -7.75% | 1 | 33 | 36.27% |
| RCL250815P00105000 | 2024-04-26 2:03PM EDT | 2025-08-15 | 7.50 | 6.50 | 6.75 | 0.00 | - | 7 | 157 | 36.64% |
| RCL251219P00105000 | 2024-03-08 2:07PM EDT | 2025-12-19 | 12.00 | 9.95 | 10.50 | 0.00 | - | 5 | 81 | 40.22% |
| RCL260116P00105000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 9.55 | 8.55 | 8.90 | 0.00 | - | 2 | 268 | 36.16% |
© 2024 Yahoo. All rights reserved.