Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:52AM EDT. Market open.
Strike:145.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00145000 | 2024-05-10 10:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 71 | 970 | 25.78% |
| RCL240517C00145000 | 2024-05-10 11:29AM EDT | 2024-05-17 | 0.70 | 0.65 | 0.73 | -0.37 | -34.58% | 87 | 1,483 | 26.61% |
| RCL240524C00145000 | 2024-05-09 12:50PM EDT | 2024-05-24 | 1.97 | 1.35 | 1.63 | 0.00 | - | 15 | 66 | 28.86% |
| RCL240531C00145000 | 2024-05-10 11:29AM EDT | 2024-05-31 | 2.20 | 2.15 | 2.25 | -0.50 | -18.52% | 6 | 43 | 28.76% |
| RCL240607C00145000 | 2024-05-10 10:35AM EDT | 2024-06-07 | 3.07 | 2.78 | 2.89 | -0.19 | -5.83% | 2 | 9 | 29.36% |
| RCL240614C00145000 | 2024-05-06 2:38PM EDT | 2024-06-14 | 5.30 | 1.94 | 3.60 | 0.00 | - | - | 3 | 30.54% |
| RCL240621C00145000 | 2024-05-10 10:13AM EDT | 2024-06-21 | 4.39 | 3.95 | 4.10 | -0.06 | -1.35% | 2 | 1,018 | 30.63% |
| RCL240920C00145000 | 2024-05-10 9:41AM EDT | 2024-09-20 | 11.20 | 10.45 | 10.60 | 0.00 | - | 1 | 1,560 | 36.60% |
| RCL241018C00145000 | 2024-05-07 12:31PM EDT | 2024-10-18 | 14.05 | 11.90 | 12.25 | 0.00 | - | 1 | 258 | 37.69% |
| RCL241220C00145000 | 2024-05-10 11:21AM EDT | 2024-12-20 | 15.40 | 15.15 | 16.15 | -0.67 | -4.17% | 1 | 3 | 40.83% |
| RCL250117C00145000 | 2024-05-06 1:47PM EDT | 2025-01-17 | 18.55 | 16.50 | 17.25 | 0.00 | - | 10 | 427 | 40.87% |
| RCL250620C00145000 | 2024-05-08 3:45PM EDT | 2025-06-20 | 23.65 | 22.70 | 23.20 | 0.00 | - | 2 | 222 | 42.33% |
| RCL250718C00145000 | 2024-05-01 11:40AM EDT | 2025-07-18 | 21.80 | 23.50 | 24.00 | 0.00 | - | 2 | 9 | 42.26% |
| RCL250815C00145000 | 2024-04-12 2:21PM EDT | 2025-08-15 | 19.00 | 24.60 | 25.25 | 0.00 | - | 1 | 66 | 42.97% |
| RCL251219C00145000 | 2024-01-25 12:46PM EDT | 2025-12-19 | 22.83 | 18.80 | 19.60 | 0.00 | - | 1 | 98 | 30.09% |
| RCL260116C00145000 | 2024-05-09 9:41AM EDT | 2026-01-16 | 29.00 | 28.95 | 29.45 | 0.00 | - | 3 | 502 | 43.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00145000 | 2024-05-10 10:39AM EDT | 2024-05-10 | 3.88 | 3.75 | 4.70 | +1.28 | +49.23% | 1 | 6 | 61.72% |
| RCL240517P00145000 | 2024-05-09 1:42PM EDT | 2024-05-17 | 4.75 | 4.50 | 4.80 | +0.35 | +7.95% | 10 | 168 | 23.58% |
| RCL240524P00145000 | 2024-05-08 10:15AM EDT | 2024-05-24 | 5.23 | 5.30 | 5.55 | -0.62 | -10.60% | 1 | 5 | 25.51% |
| RCL240531P00145000 | 2024-05-09 10:01AM EDT | 2024-05-31 | 6.10 | 5.85 | 6.90 | 0.00 | - | 15 | 101 | 31.84% |
| RCL240621P00145000 | 2024-05-10 10:57AM EDT | 2024-06-21 | 7.45 | 7.30 | 7.55 | +0.33 | +4.63% | 111 | 686 | 26.32% |
| RCL240920P00145000 | 2024-05-09 11:21AM EDT | 2024-09-20 | 11.85 | 12.05 | 12.25 | 0.00 | - | 1 | 128 | 28.94% |
| RCL241018P00145000 | 2024-04-30 1:39PM EDT | 2024-10-18 | 14.25 | 12.65 | 13.60 | 0.00 | - | 2 | 10 | 29.94% |
| RCL241220P00145000 | 2024-05-02 1:49PM EDT | 2024-12-20 | 17.95 | 15.00 | 15.45 | 0.00 | - | - | 6 | 29.61% |
| RCL250117P00145000 | 2024-05-09 3:50PM EDT | 2025-01-17 | 15.95 | 16.00 | 17.00 | 0.00 | - | 126 | 153 | 31.24% |
| RCL250620P00145000 | 2024-05-03 2:19PM EDT | 2025-06-20 | 21.70 | 19.70 | 20.05 | 0.00 | - | 122 | 179 | 29.78% |
| RCL251219P00145000 | 2024-04-09 3:47PM EDT | 2025-12-19 | 27.55 | 21.05 | 23.10 | 0.00 | - | 8 | 28 | 29.06% |
| RCL260116P00145000 | 2024-04-02 9:36AM EDT | 2026-01-16 | 26.56 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
© 2024 Yahoo. All rights reserved.