Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00150000 | 2024-05-09 9:54AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.16 | -0.01 | -33.33% | 30 | 133 | 63.09% |
| RCL240517C00150000 | 2024-05-09 10:20AM EDT | 2024-05-17 | 0.22 | 0.13 | 0.21 | -0.03 | -12.00% | 1 | 2,157 | 27.15% |
| RCL240524C00150000 | 2024-05-09 1:20PM EDT | 2024-05-24 | 0.70 | 0.62 | 0.84 | -0.10 | -12.50% | 1 | 54 | 29.98% |
| RCL240531C00150000 | 2024-05-09 2:18PM EDT | 2024-05-31 | 1.10 | 1.05 | 1.94 | -0.19 | -14.73% | 7 | 37 | 35.21% |
| RCL240607C00150000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 1.56 | 1.59 | 1.82 | -0.19 | -10.86% | 30 | 18 | 29.75% |
| RCL240614C00150000 | 2024-05-09 3:39PM EDT | 2024-06-14 | 2.25 | 1.98 | 2.73 | -1.15 | -33.82% | 8 | 4 | 32.70% |
| RCL240621C00150000 | 2024-05-09 3:25PM EDT | 2024-06-21 | 2.75 | 2.64 | 2.76 | 0.00 | - | 83 | 1,948 | 30.10% |
| RCL240920C00150000 | 2024-05-09 2:36PM EDT | 2024-09-20 | 8.56 | 8.80 | 9.05 | -0.39 | -4.36% | 7 | 204 | 36.26% |
| RCL241018C00150000 | 2024-05-07 12:40PM EDT | 2024-10-18 | 11.50 | 10.15 | 10.55 | 0.00 | - | 864 | 986 | 36.99% |
| RCL241220C00150000 | 2024-04-26 12:12PM EDT | 2024-12-20 | 14.15 | 13.45 | 13.90 | 0.00 | - | 2 | 3 | 38.95% |
| RCL250117C00150000 | 2024-05-09 2:22PM EDT | 2025-01-17 | 14.90 | 14.85 | 15.25 | -0.10 | -0.67% | 9 | 654 | 39.59% |
| RCL250620C00150000 | 2024-05-06 2:53PM EDT | 2025-06-20 | 22.90 | 21.05 | 22.25 | 0.00 | - | 4 | 102 | 42.96% |
| RCL250718C00150000 | 2024-04-16 9:53AM EDT | 2025-07-18 | 15.86 | 21.65 | 23.25 | 0.00 | - | 2 | 12 | 43.18% |
| RCL250815C00150000 | 2024-04-08 1:53PM EDT | 2025-08-15 | 22.70 | 23.05 | 23.60 | 0.00 | - | 3 | 9 | 42.41% |
| RCL251219C00150000 | 2024-02-22 11:21AM EDT | 2025-12-19 | 17.47 | 24.55 | 25.45 | 0.00 | - | 2 | 147 | 40.20% |
| RCL260116C00150000 | 2024-05-01 1:39PM EDT | 2026-01-16 | 25.35 | 26.85 | 28.95 | 0.00 | - | 32 | 152 | 44.10% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00150000 | 2024-04-25 2:59PM EDT | 2024-05-17 | 12.90 | 8.10 | 8.85 | 0.00 | - | 1 | 29 | 36.33% |
| RCL240524P00150000 | 2024-04-09 10:17AM EDT | 2024-05-24 | 18.80 | 8.15 | 9.95 | 0.00 | - | - | 1 | 39.97% |
| RCL240531P00150000 | 2024-05-07 11:44AM EDT | 2024-05-31 | 7.75 | 8.35 | 9.65 | 0.00 | - | 1 | 1 | 30.27% |
| RCL240621P00150000 | 2024-05-09 2:06PM EDT | 2024-06-21 | 10.46 | 9.95 | 10.45 | -0.37 | -3.42% | 2 | 194 | 26.72% |
| RCL240920P00150000 | 2024-05-09 2:06PM EDT | 2024-09-20 | 14.86 | 14.50 | 14.85 | -0.35 | -2.30% | 8 | 20 | 28.96% |
| RCL241018P00150000 | 2024-04-30 1:46PM EDT | 2024-10-18 | 16.95 | 15.40 | 15.70 | 0.00 | - | 4 | 13 | 28.65% |
| RCL241220P00150000 | 2024-05-06 1:26PM EDT | 2024-12-20 | 17.85 | 17.60 | 17.95 | +17.85 | - | - | 9 | 29.45% |
| RCL250117P00150000 | 2024-05-08 10:54AM EDT | 2025-01-17 | 19.19 | 18.45 | 18.80 | 0.00 | - | 4 | 173 | 29.60% |
| RCL250620P00150000 | 2024-05-03 2:12PM EDT | 2025-06-20 | 24.35 | 21.40 | 22.55 | 0.00 | - | 1 | 57 | 29.63% |
| RCL251219P00150000 | 2024-04-30 9:42AM EDT | 2025-12-19 | 26.50 | 24.30 | 25.65 | 0.00 | - | 4 | 11 | 28.96% |
| RCL260116P00150000 | 2024-04-12 2:27PM EDT | 2026-01-16 | 34.55 | 24.80 | 26.60 | 0.00 | - | 1 | 1 | 29.59% |
© 2024 Yahoo. All rights reserved.