Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:160.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00160000 | 2024-04-29 3:52PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| RCL240517C00160000 | 2024-05-02 11:07AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 25.00% |
| RCL240524C00160000 | 2024-05-06 9:32AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| RCL240531C00160000 | 2024-05-07 11:44AM EDT | 2024-05-31 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| RCL240607C00160000 | 2024-05-01 9:30AM EDT | 2024-06-07 | 0.64 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| RCL240621C00160000 | 2024-05-09 1:12PM EDT | 2024-06-21 | 0.78 | 0.00 | 0.00 | 0.00 | - | 22 | 2,263 | 6.25% |
| RCL240920C00160000 | 2024-05-09 11:42AM EDT | 2024-09-20 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 434 | 3.13% |
| RCL241018C00160000 | 2024-05-07 11:41AM EDT | 2024-10-18 | 8.10 | 0.00 | 0.00 | 0.00 | - | 5 | 1,364 | 3.13% |
| RCL241220C00160000 | 2024-05-06 11:54AM EDT | 2024-12-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 3.13% |
| RCL250117C00160000 | 2024-05-07 10:08AM EDT | 2025-01-17 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 295 | 3.13% |
| RCL250620C00160000 | 2024-05-01 11:53AM EDT | 2025-06-20 | 16.00 | 0.00 | 0.00 | 0.00 | - | 11 | 146 | 3.13% |
| RCL250718C00160000 | 2024-05-08 12:56PM EDT | 2025-07-18 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| RCL250815C00160000 | 2024-01-29 4:47PM EDT | 2025-08-15 | 15.15 | 11.50 | 11.90 | 0.00 | - | 1 | 55 | 29.22% |
| RCL251219C00160000 | 2024-04-04 3:48PM EDT | 2025-12-19 | 20.50 | 20.30 | 21.70 | 0.00 | - | 1 | 105 | 39.62% |
| RCL260116C00160000 | 2024-05-08 1:59PM EDT | 2026-01-16 | 23.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 1.56% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00160000 | 2024-04-26 11:12AM EDT | 2024-05-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240621P00160000 | 2024-04-29 2:12PM EDT | 2024-06-21 | 17.98 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| RCL240920P00160000 | 2024-04-23 11:22AM EDT | 2024-09-20 | 26.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL241018P00160000 | 2024-04-09 10:42AM EDT | 2024-10-18 | 32.00 | 20.80 | 22.95 | 0.00 | - | 1 | 1 | 29.04% |
| RCL241220P00160000 | 2024-05-06 9:55AM EDT | 2024-12-20 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL250117P00160000 | 2024-05-07 3:40PM EDT | 2025-01-17 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| RCL250620P00160000 | 2024-04-03 1:41PM EDT | 2025-06-20 | 31.65 | 30.00 | 31.70 | 0.00 | - | 5 | 15 | 33.81% |
| RCL260116P00160000 | 2024-05-06 9:52AM EDT | 2026-01-16 | 32.10 | 0.00 | 0.00 | 0.00 | - | 6 | 21 | 0.00% |
© 2024 Yahoo. All rights reserved.