Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:24PM EDT. Market open.
Strike:125.00
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419C00125000 | 2024-04-19 2:37PM EDT | 2024-04-19 | 3.24 | 2.26 | 3.55 | +0.41 | +14.49% | 15 | 1,748 | 40.63% |
| RCL240426C00125000 | 2024-04-18 3:20PM EDT | 2024-04-26 | 6.10 | 6.25 | 6.50 | 0.00 | - | 3 | 34 | 59.60% |
| RCL240503C00125000 | 2024-04-19 2:57PM EDT | 2024-05-03 | 7.30 | 7.15 | 7.50 | -0.15 | -2.01% | 7 | 6 | 53.16% |
| RCL240510C00125000 | 2024-04-19 10:28AM EDT | 2024-05-10 | 8.30 | 7.95 | 8.25 | +0.57 | +7.37% | 1 | 8 | 50.32% |
| RCL240517C00125000 | 2024-04-19 11:34AM EDT | 2024-05-17 | 8.90 | 8.45 | 8.65 | +0.55 | +6.59% | 16 | 352 | 47.78% |
| RCL240524C00125000 | 2024-04-15 12:55PM EDT | 2024-05-24 | 9.50 | 8.75 | 9.40 | 0.00 | - | 3 | 40 | 47.71% |
| RCL240621C00125000 | 2024-04-19 2:11PM EDT | 2024-06-21 | 11.08 | 10.70 | 11.00 | +0.63 | +6.03% | 45 | 1,288 | 43.47% |
| RCL240920C00125000 | 2024-04-19 11:40AM EDT | 2024-09-20 | 16.35 | 15.90 | 16.30 | +0.55 | +3.48% | 9 | 178 | 44.24% |
| RCL241018C00125000 | 2024-04-18 2:30PM EDT | 2024-10-18 | 16.90 | 17.20 | 17.60 | 0.00 | - | 7 | 97 | 44.40% |
| RCL250117C00125000 | 2024-04-18 2:48PM EDT | 2025-01-17 | 20.75 | 21.00 | 21.50 | 0.00 | - | 3 | 760 | 45.36% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 54.88% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 46.17% |
| RCL250815C00125000 | 2024-04-15 1:49PM EDT | 2025-08-15 | 27.45 | 28.20 | 29.55 | 0.00 | - | 1 | 38 | 48.38% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 31.15 | 31.95 | 0.00 | - | 2 | 25 | 46.93% |
| RCL260116C00125000 | 2024-04-12 1:21PM EDT | 2026-01-16 | 32.05 | 31.90 | 32.65 | 0.00 | - | 1 | 65 | 46.99% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419P00125000 | 2024-04-19 3:07PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | -0.32 | -96.97% | 189 | 1,959 | 29.30% |
| RCL240426P00125000 | 2024-04-19 11:52AM EDT | 2024-04-26 | 3.25 | 3.10 | 3.25 | +0.43 | +15.25% | 28 | 72 | 62.67% |
| RCL240503P00125000 | 2024-04-19 3:06PM EDT | 2024-05-03 | 4.01 | 3.90 | 4.10 | +0.06 | +1.45% | 2 | 44 | 54.13% |
| RCL240510P00125000 | 2024-04-17 12:12PM EDT | 2024-05-10 | 5.03 | 4.45 | 5.00 | 0.00 | - | 6 | 10 | 50.71% |
| RCL240517P00125000 | 2024-04-19 2:45PM EDT | 2024-05-17 | 5.00 | 4.95 | 5.10 | -0.20 | -3.85% | 52 | 576 | 46.86% |
| RCL240524P00125000 | 2024-04-19 12:09PM EDT | 2024-05-24 | 5.50 | 5.30 | 5.55 | +0.12 | +2.23% | 1 | 5 | 44.96% |
| RCL240531P00125000 | 2024-04-19 12:02PM EDT | 2024-05-31 | 5.80 | 5.55 | 5.75 | -0.57 | -8.95% | 3 | 1 | 42.31% |
| RCL240621P00125000 | 2024-04-19 1:51PM EDT | 2024-06-21 | 6.45 | 6.55 | 6.75 | -0.55 | -7.86% | 20 | 1,106 | 39.49% |
| RCL240920P00125000 | 2024-04-17 12:55PM EDT | 2024-09-20 | 10.90 | 10.35 | 10.80 | 0.00 | - | 1 | 309 | 37.85% |
| RCL241018P00125000 | 2024-04-16 1:50PM EDT | 2024-10-18 | 12.00 | 11.20 | 11.45 | 0.00 | - | 40 | 309 | 36.68% |
| RCL250117P00125000 | 2024-04-12 11:10AM EDT | 2025-01-17 | 14.10 | 13.15 | 13.85 | 0.00 | - | 1 | 1,061 | 35.54% |
| RCL250620P00125000 | 2024-04-16 12:11PM EDT | 2025-06-20 | 17.25 | 16.90 | 17.50 | 0.00 | - | 2 | 58 | 35.24% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 28.55% |
| RCL250815P00125000 | 2024-03-13 9:32AM EDT | 2025-08-15 | 17.00 | 17.00 | 19.75 | 0.00 | - | 1 | 9 | 37.09% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 2025-12-19 | 18.65 | 19.55 | 20.20 | 0.00 | - | 1 | 5 | 33.75% |
| RCL260116P00125000 | 2024-04-16 10:42AM EDT | 2026-01-16 | 20.60 | 19.75 | 20.55 | 0.00 | - | 3 | 94 | 33.54% |
© 2024 Yahoo. All rights reserved.