Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00110000 | 2024-04-24 9:58AM EDT | 2024-05-17 | 28.05 | 30.90 | 33.15 | 0.00 | - | 1 | 105 | 89.94% |
| RCL240524C00110000 | 2024-05-01 10:45AM EDT | 2024-05-24 | 25.80 | 30.70 | 32.40 | 0.00 | - | 46 | 42 | 80.86% |
| RCL240621C00110000 | 2024-05-06 1:42PM EDT | 2024-06-21 | 33.63 | 31.45 | 33.45 | 0.00 | - | 16 | 2,952 | 51.32% |
| RCL240920C00110000 | 2024-04-30 11:17AM EDT | 2024-09-20 | 35.40 | 34.35 | 37.30 | 0.00 | - | 2 | 53 | 56.01% |
| RCL241018C00110000 | 2024-05-06 11:59AM EDT | 2024-10-18 | 36.40 | 35.90 | 36.55 | 0.00 | - | 5 | 56 | 48.00% |
| RCL250117C00110000 | 2024-05-07 10:46AM EDT | 2025-01-17 | 40.72 | 38.60 | 40.45 | -0.08 | -0.20% | 1 | 1,578 | 50.54% |
| RCL250620C00110000 | 2024-04-15 12:42PM EDT | 2025-06-20 | 35.36 | 42.40 | 44.70 | 0.00 | - | 1 | 165 | 49.49% |
| RCL250815C00110000 | 2024-01-29 3:59PM EDT | 2025-08-15 | 36.65 | 31.80 | 32.60 | 0.00 | - | 2 | 46 | 16.75% |
| RCL251219C00110000 | 2024-04-12 9:36AM EDT | 2025-12-19 | 37.00 | 47.95 | 49.40 | 0.00 | - | 1 | 584 | 49.70% |
| RCL260116C00110000 | 2024-04-25 11:47AM EDT | 2026-01-16 | 48.35 | 48.65 | 49.85 | 0.00 | - | 8 | 34 | 49.35% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00110000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 0.04 | 0.00 | 1.27 | 0.00 | - | 1 | 34 | 162.01% |
| RCL240517P00110000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.74 | -0.01 | -33.33% | 2 | 585 | 87.11% |
| RCL240524P00110000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 0.18 | 0.00 | 1.29 | 0.00 | - | 8 | 21 | 76.66% |
| RCL240531P00110000 | 2024-04-23 10:21AM EDT | 2024-05-31 | 0.64 | 0.00 | 0.95 | 0.00 | - | 2 | 14 | 60.79% |
| RCL240621P00110000 | 2024-05-07 12:03PM EDT | 2024-06-21 | 0.19 | 0.05 | 0.19 | +0.02 | +11.76% | 3 | 5,524 | 37.70% |
| RCL240920P00110000 | 2024-05-06 2:31PM EDT | 2024-09-20 | 1.53 | 1.54 | 1.69 | -0.04 | -2.55% | 4 | 2,360 | 35.80% |
| RCL241018P00110000 | 2024-05-06 2:26PM EDT | 2024-10-18 | 2.20 | 1.68 | 2.21 | 0.00 | - | 2,325 | 2,041 | 35.50% |
| RCL241220P00110000 | 2024-05-06 2:38PM EDT | 2024-12-20 | 3.51 | 3.00 | 3.60 | 0.00 | - | 1 | 362 | 35.90% |
| RCL250117P00110000 | 2024-05-06 2:10PM EDT | 2025-01-17 | 4.05 | 2.94 | 4.20 | 0.00 | - | 3 | 667 | 35.99% |
| RCL250620P00110000 | 2024-05-03 2:08PM EDT | 2025-06-20 | 7.63 | 6.75 | 7.00 | 0.00 | - | 1 | 60 | 35.57% |
| RCL250718P00110000 | 2024-04-23 12:26PM EDT | 2025-07-18 | 9.01 | 7.10 | 9.60 | 0.00 | - | 4 | 5 | 40.31% |
| RCL250815P00110000 | 2024-04-15 1:22PM EDT | 2025-08-15 | 12.03 | 7.70 | 8.35 | 0.00 | - | 11 | 12 | 36.37% |
| RCL251219P00110000 | 2024-02-22 12:11PM EDT | 2025-12-19 | 15.00 | 10.60 | 12.00 | 0.00 | - | 6 | 63 | 39.17% |
| RCL260116P00110000 | 2024-05-06 9:55AM EDT | 2026-01-16 | 10.00 | 9.90 | 10.40 | 0.00 | - | 1 | 24 | 35.36% |
© 2024 Yahoo. All rights reserved.