Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:120.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00120000 | 2024-04-26 3:46PM EDT | 2024-04-26 | 20.10 | 20.00 | 20.95 | +3.30 | +19.64% | 5 | 19 | 196.88% |
| RCL240503C00120000 | 2024-04-25 10:52AM EDT | 2024-05-03 | 19.45 | 20.50 | 20.95 | 0.00 | - | 5 | 293 | 57.42% |
| RCL240510C00120000 | 2024-04-24 2:54PM EDT | 2024-05-10 | 18.59 | 20.50 | 21.65 | 0.00 | - | 1 | 2 | 54.39% |
| RCL240517C00120000 | 2024-04-25 1:17PM EDT | 2024-05-17 | 19.50 | 20.95 | 21.60 | +1.80 | +10.17% | 4 | 101 | 54.54% |
| RCL240531C00120000 | 2024-04-26 11:44AM EDT | 2024-05-31 | 21.08 | 21.35 | 22.35 | +7.73 | +57.90% | 2 | 1 | 50.92% |
| RCL240621C00120000 | 2024-04-26 1:42PM EDT | 2024-06-21 | 21.94 | 21.75 | 22.85 | -0.06 | -0.27% | 2 | 1,376 | 44.29% |
| RCL240920C00120000 | 2024-04-26 10:10AM EDT | 2024-09-20 | 26.13 | 26.00 | 27.95 | +2.36 | +9.93% | 3 | 245 | 47.19% |
| RCL241018C00120000 | 2024-04-25 1:05PM EDT | 2024-10-18 | 26.75 | 27.30 | 28.50 | 0.00 | - | 3 | 397 | 45.04% |
| RCL241220C00120000 | 2024-04-19 10:24AM EDT | 2024-12-20 | 23.30 | 29.00 | 31.45 | 0.00 | - | 1 | 1 | 46.59% |
| RCL250117C00120000 | 2024-04-25 1:57PM EDT | 2025-01-17 | 30.00 | 30.80 | 33.55 | 0.00 | - | 11 | 1,036 | 49.31% |
| RCL250620C00120000 | 2024-04-25 10:27AM EDT | 2025-06-20 | 36.96 | 37.45 | 38.75 | 0.00 | - | 10 | 127 | 49.43% |
| RCL250718C00120000 | 2023-12-12 10:55AM EDT | 2025-07-18 | 26.75 | 26.35 | 27.10 | 0.00 | - | 1 | 9 | 25.35% |
| RCL250815C00120000 | 2024-01-29 4:48PM EDT | 2025-08-15 | 31.30 | 26.45 | 27.10 | 0.00 | - | 2 | 13 | 24.59% |
| RCL251219C00120000 | 2024-04-25 3:47PM EDT | 2025-12-19 | 41.75 | 42.45 | 44.35 | +0.35 | +0.85% | 14 | 175 | 50.41% |
| RCL260116C00120000 | 2024-04-22 9:43AM EDT | 2026-01-16 | 35.76 | 41.00 | 43.95 | 0.00 | - | 1 | 106 | 48.64% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00120000 | 2024-04-26 12:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.52 | -0.01 | -50.00% | 141 | 1,778 | 183.79% |
| RCL240503P00120000 | 2024-04-25 10:12AM EDT | 2024-05-03 | 0.28 | 0.00 | 0.03 | 0.00 | - | 9 | 73 | 46.09% |
| RCL240510P00120000 | 2024-04-26 2:07PM EDT | 2024-05-10 | 0.17 | 0.04 | 0.23 | -0.08 | -32.00% | 4 | 18 | 46.29% |
| RCL240517P00120000 | 2024-04-26 3:03PM EDT | 2024-05-17 | 0.22 | 0.16 | 0.24 | -0.22 | -50.00% | 40 | 268 | 38.57% |
| RCL240524P00120000 | 2024-04-26 3:58PM EDT | 2024-05-24 | 0.37 | 0.34 | 0.42 | -0.24 | -39.34% | 34 | 21 | 37.84% |
| RCL240531P00120000 | 2024-04-26 10:59AM EDT | 2024-05-31 | 0.63 | 0.45 | 1.16 | -0.75 | -54.35% | 1 | 17 | 44.46% |
| RCL240621P00120000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 1.08 | 1.05 | 1.30 | -0.49 | -31.21% | 119 | 1,599 | 36.60% |
| RCL240920P00120000 | 2024-04-26 10:41AM EDT | 2024-09-20 | 4.20 | 3.85 | 4.05 | -1.10 | -20.75% | 17 | 199 | 35.01% |
| RCL241018P00120000 | 2024-04-25 1:11PM EDT | 2024-10-18 | 4.87 | 4.65 | 4.85 | -0.89 | -15.45% | 1 | 99 | 34.93% |
| RCL241220P00120000 | 2024-04-25 2:16PM EDT | 2024-12-20 | 7.65 | 6.65 | 6.85 | 0.00 | - | 44 | 80 | 35.73% |
| RCL250117P00120000 | 2024-04-26 3:30PM EDT | 2025-01-17 | 7.45 | 7.30 | 7.50 | -3.90 | -34.36% | 2 | 839 | 35.52% |
| RCL250620P00120000 | 2024-04-25 3:18PM EDT | 2025-06-20 | 11.37 | 10.50 | 10.90 | 0.00 | - | 1 | 63 | 35.20% |
| RCL250815P00120000 | 2024-03-11 10:01AM EDT | 2025-08-15 | 16.25 | 13.80 | 14.25 | 0.00 | - | 1 | 6 | 39.30% |
| RCL251219P00120000 | 2024-02-29 12:12PM EDT | 2025-12-19 | 19.00 | 13.75 | 14.50 | 0.00 | - | 1 | 20 | 35.36% |
| RCL260116P00120000 | 2024-04-25 11:26AM EDT | 2026-01-16 | 14.35 | 12.65 | 14.40 | 0.00 | - | 11 | 274 | 34.41% |
© 2024 Yahoo. All rights reserved.