Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:115.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00115000 | 2024-05-02 11:25AM EDT | 2024-05-10 | 23.11 | 0.00 | 0.00 | 0.00 | - | 7 | 93 | 0.00% |
| RCL240517C00115000 | 2024-05-03 12:48PM EDT | 2024-05-17 | 24.03 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| RCL240524C00115000 | 2024-04-26 12:34PM EDT | 2024-05-24 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RCL240531C00115000 | 2024-05-03 3:38PM EDT | 2024-05-31 | 24.62 | 0.00 | 0.00 | 0.00 | - | 55 | 59 | 0.00% |
| RCL240621C00115000 | 2024-05-06 12:25PM EDT | 2024-06-21 | 27.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1,055 | 0.00% |
| RCL240920C00115000 | 2024-04-15 2:40PM EDT | 2024-09-20 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL241018C00115000 | 2024-04-17 3:38PM EDT | 2024-10-18 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 201 | 0.00% |
| RCL250117C00115000 | 2024-04-09 12:41PM EDT | 2025-01-17 | 29.14 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 0.00% |
| RCL250620C00115000 | 2024-04-15 10:08AM EDT | 2025-06-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 5 | 129 | 0.00% |
| RCL250718C00115000 | 2024-04-25 9:39AM EDT | 2025-07-18 | 39.95 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| RCL250815C00115000 | 2024-02-12 10:40AM EDT | 2025-08-15 | 27.85 | 36.95 | 37.70 | 0.00 | - | 12 | 23 | 35.69% |
| RCL251219C00115000 | 2024-05-01 10:39AM EDT | 2025-12-19 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL260116C00115000 | 2024-03-08 2:53PM EDT | 2026-01-16 | 35.92 | 42.55 | 43.40 | 0.00 | - | 3 | 21 | 40.76% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00115000 | 2024-05-03 1:11PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 164 | 50.00% |
| RCL240517P00115000 | 2024-05-06 11:28AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 891 | 25.00% |
| RCL240524P00115000 | 2024-04-26 9:48AM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RCL240531P00115000 | 2024-04-25 2:55PM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| RCL240607P00115000 | 2024-04-30 9:30AM EDT | 2024-06-07 | 0.38 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| RCL240621P00115000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 970 | 5,314 | 12.50% |
| RCL240920P00115000 | 2024-05-06 12:01PM EDT | 2024-09-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 6.25% |
| RCL241018P00115000 | 2024-04-30 1:24PM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 6.25% |
| RCL241220P00115000 | 2024-05-06 10:15AM EDT | 2024-12-20 | 4.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RCL250117P00115000 | 2024-05-06 2:40PM EDT | 2025-01-17 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 1,886 | 6.25% |
| RCL250620P00115000 | 2024-05-06 12:34PM EDT | 2025-06-20 | 8.39 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 3.13% |
| RCL250718P00115000 | 2024-04-23 10:42AM EDT | 2025-07-18 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 3.13% |
| RCL250815P00115000 | 2024-04-15 1:25PM EDT | 2025-08-15 | 13.92 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 2025-12-19 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 46.66% |
| RCL260116P00115000 | 2024-04-25 11:45AM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 3.13% |
© 2024 Yahoo. All rights reserved.