Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:140.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00140000 | 2024-05-10 2:20PM EDT | 2024-05-10 | 0.95 | 0.51 | 0.68 | -1.05 | -52.50% | 24 | 284 | 0.00% |
| RCL240517C00140000 | 2024-05-10 1:41PM EDT | 2024-05-17 | 2.65 | 2.37 | 2.47 | -0.82 | -23.63% | 153 | 838 | 24.88% |
| RCL240524C00140000 | 2024-05-09 12:50PM EDT | 2024-05-24 | 4.47 | 3.45 | 3.60 | 0.00 | - | 20 | 101 | 28.19% |
| RCL240531C00140000 | 2024-05-09 12:53PM EDT | 2024-05-31 | 4.60 | 4.05 | 4.25 | -0.43 | -8.55% | 1 | 23 | 28.03% |
| RCL240607C00140000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 5.24 | 4.70 | 4.90 | -0.61 | -10.43% | 3 | 21 | 28.54% |
| RCL240614C00140000 | 2024-05-10 12:06PM EDT | 2024-06-14 | 5.91 | 5.45 | 5.65 | -0.44 | -6.93% | 2 | 15 | 29.89% |
| RCL240621C00140000 | 2024-05-10 1:50PM EDT | 2024-06-21 | 6.30 | 6.10 | 6.25 | -0.65 | -9.35% | 82 | 5,754 | 30.48% |
| RCL240628C00140000 | 2024-05-09 3:59PM EDT | 2024-06-28 | 7.73 | 6.60 | 7.00 | 0.00 | - | 1 | 1 | 31.89% |
| RCL240920C00140000 | 2024-05-10 11:57AM EDT | 2024-09-20 | 12.82 | 12.55 | 12.75 | -0.78 | -5.74% | 5 | 379 | 36.49% |
| RCL241018C00140000 | 2024-05-07 12:31PM EDT | 2024-10-18 | 16.68 | 13.90 | 14.25 | 0.00 | - | 1 | 155 | 37.24% |
| RCL241220C00140000 | 2024-05-10 11:59AM EDT | 2024-12-20 | 17.75 | 17.00 | 17.65 | -1.34 | -7.02% | 5 | 9 | 39.40% |
| RCL250117C00140000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 19.46 | 18.65 | 18.90 | 0.00 | - | 2 | 443 | 39.87% |
| RCL250620C00140000 | 2024-05-06 12:38PM EDT | 2025-06-20 | 26.55 | 23.85 | 25.20 | -0.45 | -1.67% | 1 | 36 | 42.29% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 41.58% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 2025-08-15 | 22.25 | 27.70 | 30.00 | 0.00 | - | 3 | 16 | 47.50% |
| RCL251219C00140000 | 2024-04-02 9:54AM EDT | 2025-12-19 | 29.51 | 29.35 | 30.15 | 0.00 | - | 1 | 71 | 42.33% |
| RCL260116C00140000 | 2024-05-06 10:49AM EDT | 2026-01-16 | 32.20 | 30.90 | 31.50 | 0.00 | - | 2 | 133 | 43.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00140000 | 2024-05-10 2:25PM EDT | 2024-05-10 | 0.07 | 0.08 | 0.16 | -0.19 | -73.08% | 38 | 182 | 15.09% |
| RCL240517P00140000 | 2024-05-10 2:34PM EDT | 2024-05-17 | 1.77 | 1.75 | 1.84 | +0.17 | +10.62% | 103 | 841 | 26.59% |
| RCL240524P00140000 | 2024-05-10 1:21PM EDT | 2024-05-24 | 2.58 | 2.61 | 2.93 | +0.18 | +7.50% | 1 | 37 | 29.08% |
| RCL240531P00140000 | 2024-05-07 1:54PM EDT | 2024-05-31 | 2.79 | 3.15 | 3.30 | 0.00 | - | 2 | 33 | 26.71% |
| RCL240607P00140000 | 2024-05-10 12:15PM EDT | 2024-06-07 | 3.80 | 3.80 | 4.00 | +0.15 | +4.11% | 2 | 6 | 27.72% |
| RCL240614P00140000 | 2024-05-10 1:15PM EDT | 2024-06-14 | 4.30 | 2.34 | 4.55 | +0.17 | +4.12% | 2 | 5 | 28.02% |
| RCL240621P00140000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 4.75 | 4.80 | 5.00 | +0.13 | +2.81% | 21 | 710 | 27.98% |
| RCL240920P00140000 | 2024-05-10 2:00PM EDT | 2024-09-20 | 9.60 | 9.65 | 9.80 | +0.13 | +1.37% | 75 | 186 | 30.05% |
| RCL241018P00140000 | 2024-05-10 11:41AM EDT | 2024-10-18 | 10.60 | 10.50 | 10.75 | +0.25 | +2.42% | 2 | 142 | 29.89% |
| RCL241220P00140000 | 2024-05-08 11:14AM EDT | 2024-12-20 | 13.45 | 11.40 | 13.05 | 0.00 | - | 1 | 28 | 30.63% |
| RCL250117P00140000 | 2024-05-09 9:30AM EDT | 2025-01-17 | 13.50 | 13.65 | 13.85 | -0.11 | -0.81% | 1 | 417 | 30.62% |
| RCL250620P00140000 | 2024-05-03 2:11PM EDT | 2025-06-20 | 17.45 | 17.45 | 19.50 | -1.55 | -8.16% | 2 | 320 | 33.81% |
| RCL250718P00140000 | 2024-04-23 11:12AM EDT | 2025-07-18 | 21.25 | 16.85 | 18.25 | 0.00 | - | 1 | 5 | 30.63% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 43.14% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 34.21% |
| RCL260116P00140000 | 2024-05-08 10:07AM EDT | 2026-01-16 | 21.40 | 20.80 | 22.30 | 0.00 | - | 1 | 1,272 | 31.38% |
© 2024 Yahoo. All rights reserved.