Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240405C00130000 | 2024-03-28 12:35PM EDT | 2024-04-05 | 9.16 | 8.70 | 9.85 | -0.90 | -8.95% | 12 | 49 | 47.07% |
RCL240412C00130000 | 2024-03-20 2:54PM EDT | 2024-04-12 | 7.00 | 8.80 | 10.20 | 0.00 | - | 11 | 41 | 39.21% |
RCL240419C00130000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 10.50 | 9.35 | 10.95 | -0.28 | -2.60% | 16 | 1,623 | 39.98% |
RCL240426C00130000 | 2024-03-26 11:07AM EDT | 2024-04-26 | 10.03 | 10.30 | 12.30 | 0.00 | - | 3 | 8 | 45.51% |
RCL240503C00130000 | 2024-03-27 1:45PM EDT | 2024-05-03 | 13.75 | 10.75 | 13.20 | 0.00 | - | 4 | 12 | 46.88% |
RCL240517C00130000 | 2024-03-28 3:50PM EDT | 2024-05-17 | 13.35 | 12.55 | 14.00 | -0.63 | -4.51% | 27 | 1,317 | 44.21% |
RCL240621C00130000 | 2024-03-28 3:30PM EDT | 2024-06-21 | 15.15 | 14.50 | 16.50 | -1.30 | -7.90% | 12 | 1,482 | 44.25% |
RCL240920C00130000 | 2024-03-28 11:28AM EDT | 2024-09-20 | 20.10 | 20.30 | 20.70 | +0.50 | +2.55% | 5 | 92 | 42.53% |
RCL241018C00130000 | 2024-03-25 10:46AM EDT | 2024-10-18 | 20.00 | 21.60 | 22.75 | 0.00 | - | 8 | 43 | 44.80% |
RCL250117C00130000 | 2024-03-28 1:29PM EDT | 2025-01-17 | 24.70 | 24.75 | 27.00 | -2.75 | -10.02% | 16 | 336 | 46.37% |
RCL250620C00130000 | 2024-03-14 9:35AM EDT | 2025-06-20 | 26.50 | 30.85 | 33.45 | 0.00 | - | 1 | 221 | 48.85% |
RCL250718C00130000 | 2024-02-08 4:24PM EDT | 2025-07-18 | 21.40 | 23.90 | 24.75 | 0.00 | - | - | 1 | 32.66% |
RCL250815C00130000 | 2024-03-04 11:15AM EDT | 2025-08-15 | 24.60 | 31.60 | 33.55 | 0.00 | - | 1 | 5 | 46.23% |
RCL251219C00130000 | 2024-02-21 2:06PM EDT | 2025-12-19 | 21.25 | 33.85 | 34.75 | 0.00 | - | 2 | 62 | 43.14% |
RCL260116C00130000 | 2024-03-27 1:03PM EDT | 2026-01-16 | 37.70 | 35.85 | 37.50 | 0.00 | - | 1 | 53 | 46.23% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240405P00130000 | 2024-03-28 3:52PM EDT | 2024-04-05 | 0.11 | 0.08 | 0.13 | -0.07 | -38.89% | 215 | 60 | 28.22% |
RCL240412P00130000 | 2024-03-28 3:33PM EDT | 2024-04-12 | 0.55 | 0.42 | 0.58 | +0.05 | +10.00% | 13 | 104 | 30.37% |
RCL240419P00130000 | 2024-03-28 3:57PM EDT | 2024-04-19 | 0.90 | 0.81 | 0.91 | -0.18 | -16.67% | 90 | 947 | 29.22% |
RCL240426P00130000 | 2024-03-28 2:37PM EDT | 2024-04-26 | 1.80 | 1.43 | 1.64 | -0.59 | -24.69% | 13 | 11 | 32.28% |
RCL240503P00130000 | 2024-03-28 2:14PM EDT | 2024-05-03 | 2.96 | 2.68 | 4.80 | +0.09 | +3.14% | 10 | 11 | 50.88% |
RCL240517P00130000 | 2024-03-28 11:06AM EDT | 2024-05-17 | 4.00 | 3.45 | 3.65 | +0.30 | +8.11% | 1 | 272 | 36.73% |
RCL240621P00130000 | 2024-03-28 3:17PM EDT | 2024-06-21 | 5.15 | 4.80 | 5.00 | +0.43 | +9.11% | 41 | 1,377 | 33.96% |
RCL240920P00130000 | 2024-03-22 3:57PM EDT | 2024-09-20 | 9.56 | 8.10 | 9.30 | 0.00 | - | 3 | 66 | 35.87% |
RCL241018P00130000 | 2024-03-27 1:31PM EDT | 2024-10-18 | 8.95 | 9.00 | 9.90 | 0.00 | - | 4 | 54 | 34.88% |
RCL250117P00130000 | 2024-03-27 12:03PM EDT | 2025-01-17 | 12.00 | 11.70 | 12.25 | 0.00 | - | 1 | 1,759 | 34.07% |
RCL250620P00130000 | 2024-03-22 11:15AM EDT | 2025-06-20 | 16.50 | 14.05 | 16.40 | 0.00 | - | 2 | 96 | 34.84% |
RCL250718P00130000 | 2024-02-29 1:56PM EDT | 2025-07-18 | 21.65 | 15.25 | 16.40 | 0.00 | - | 7 | 16 | 33.80% |
RCL250815P00130000 | 2024-03-06 4:34PM EDT | 2025-08-15 | 20.45 | 15.00 | 16.50 | 0.00 | - | 10 | 17 | 33.02% |
RCL251219P00130000 | 2024-03-26 3:26PM EDT | 2025-12-19 | 19.10 | 16.80 | 18.45 | 0.00 | - | 1 | 26 | 32.40% |
RCL260116P00130000 | 2024-01-23 12:35PM EDT | 2026-01-16 | 24.10 | 23.85 | 24.75 | 0.00 | - | 2 | 8 | 40.81% |