Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:36PM EDT. Market open.
Strike:155.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00155000 | 2024-05-09 1:02PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.53 | 0.00 | - | 21 | 48 | 123.24% |
| RCL240517C00155000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.03 | 0.00 | - | 13 | 448 | 29.88% |
| RCL240524C00155000 | 2024-05-02 3:47PM EDT | 2024-05-24 | 0.31 | 0.09 | 0.25 | 0.00 | - | 1 | 3 | 31.45% |
| RCL240531C00155000 | 2024-05-10 11:20AM EDT | 2024-05-31 | 0.32 | 0.22 | 0.32 | -0.50 | -60.98% | 4 | 17 | 27.44% |
| RCL240607C00155000 | 2024-05-09 3:57PM EDT | 2024-06-07 | 0.66 | 0.51 | 0.81 | -0.03 | -4.35% | 3 | 23 | 30.64% |
| RCL240614C00155000 | 2024-05-08 12:17PM EDT | 2024-06-14 | 1.25 | 0.83 | 1.06 | 0.00 | - | 1 | 5 | 29.96% |
| RCL240621C00155000 | 2024-05-10 11:53AM EDT | 2024-06-21 | 1.19 | 1.12 | 1.23 | -0.32 | -21.19% | 14 | 836 | 28.81% |
| RCL240920C00155000 | 2024-05-08 12:43PM EDT | 2024-09-20 | 7.05 | 6.45 | 6.65 | 0.00 | - | 1 | 102 | 35.36% |
| RCL241018C00155000 | 2024-05-07 11:10AM EDT | 2024-10-18 | 9.80 | 7.80 | 8.05 | 0.00 | - | 3 | 93 | 36.11% |
| RCL241220C00155000 | 2024-05-02 11:06AM EDT | 2024-12-20 | 11.10 | 10.90 | 11.40 | 0.00 | - | - | 3 | 38.46% |
| RCL250117C00155000 | 2024-05-10 12:04PM EDT | 2025-01-17 | 12.40 | 12.15 | 12.45 | -1.70 | -12.06% | 1 | 530 | 38.54% |
| RCL250620C00155000 | 2024-05-09 1:41PM EDT | 2025-06-20 | 18.86 | 16.65 | 19.90 | 0.00 | - | 1 | 31 | 43.01% |
| RCL250718C00155000 | 2024-03-11 1:45PM EDT | 2025-07-18 | 15.30 | 15.15 | 16.65 | 0.00 | - | 5 | 6 | 36.29% |
| RCL250815C00155000 | 2024-05-02 10:22AM EDT | 2025-08-15 | 19.45 | 20.15 | 20.70 | 0.00 | - | 8 | 195 | 41.59% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 2025-12-19 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 32.45% |
| RCL260116C00155000 | 2024-05-08 2:51PM EDT | 2026-01-16 | 25.00 | 24.40 | 24.90 | 0.00 | - | 2 | 13 | 41.80% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00155000 | 2024-05-08 3:21PM EDT | 2024-05-17 | 14.15 | 13.75 | 14.50 | 0.00 | - | 19 | 5 | 0.00% |
| RCL240621P00155000 | 2024-04-29 10:44AM EDT | 2024-06-21 | 14.95 | 14.25 | 16.60 | 0.00 | - | 2 | 11 | 35.21% |
| RCL240920P00155000 | 2024-05-08 10:11AM EDT | 2024-09-20 | 18.90 | 17.95 | 18.90 | 0.00 | - | 3 | 28 | 28.12% |
| RCL241018P00155000 | 2024-03-28 12:46PM EDT | 2024-10-18 | 23.30 | 20.30 | 20.75 | 0.00 | - | 1 | 1 | 31.01% |
| RCL241220P00155000 | 2024-04-26 10:10AM EDT | 2024-12-20 | 23.00 | 20.85 | 21.35 | 0.00 | - | 5 | 5 | 27.77% |
| RCL250117P00155000 | 2024-05-07 12:14PM EDT | 2025-01-17 | 20.90 | 21.60 | 21.90 | 0.00 | - | 1 | 14 | 27.44% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 2025-06-20 | 27.50 | 24.30 | 25.60 | 0.00 | - | 88 | 107 | 28.09% |
| RCL250718P00155000 | 2024-05-08 9:52AM EDT | 2025-07-18 | 26.40 | 25.20 | 26.05 | 0.00 | - | 1 | 8 | 27.92% |
| RCL260116P00155000 | 2024-04-26 2:40PM EDT | 2026-01-16 | 29.73 | 27.15 | 28.85 | 0.00 | - | 5 | 34 | 27.32% |
© 2024 Yahoo. All rights reserved.