Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00165000 | 2024-04-29 2:03PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 185.55% |
| RCL240517C00165000 | 2024-04-30 9:40AM EDT | 2024-05-17 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 12 | 54.98% |
| RCL240524C00165000 | 2024-05-02 11:18AM EDT | 2024-05-24 | 0.12 | 0.02 | 0.76 | 0.00 | - | 1 | 1 | 56.64% |
| RCL240531C00165000 | 2024-05-07 11:44AM EDT | 2024-05-31 | 0.21 | 0.04 | 0.21 | +0.21 | - | - | 4 | 35.21% |
| RCL240607C00165000 | 2024-04-26 10:33AM EDT | 2024-06-07 | 0.29 | 0.05 | 0.76 | 0.00 | - | 1 | 1 | 40.75% |
| RCL240621C00165000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 0.37 | 0.31 | 0.43 | -0.23 | -38.33% | 10 | 48 | 29.15% |
| RCL240920C00165000 | 2024-05-07 1:54PM EDT | 2024-09-20 | 5.00 | 4.00 | 4.35 | 0.00 | - | 1 | 160 | 34.50% |
| RCL241018C00165000 | 2024-05-08 9:51AM EDT | 2024-10-18 | 5.65 | 5.30 | 5.55 | 0.00 | - | 3 | 118 | 35.13% |
| RCL250117C00165000 | 2024-05-01 11:38AM EDT | 2025-01-17 | 8.25 | 9.50 | 9.90 | 0.00 | - | 2 | 95 | 38.21% |
| RCL250620C00165000 | 2024-04-19 10:13AM EDT | 2025-06-20 | 12.10 | 14.25 | 15.80 | 0.00 | - | 4 | 24 | 40.27% |
| RCL250718C00165000 | 2024-02-08 4:23PM EDT | 2025-07-18 | 10.05 | 11.55 | 12.10 | 0.00 | - | - | 1 | 32.84% |
| RCL250815C00165000 | 2024-04-09 10:10AM EDT | 2025-08-15 | 15.05 | 16.85 | 17.65 | 0.00 | - | 3 | 103 | 40.68% |
| RCL251219C00165000 | 2024-01-29 3:50PM EDT | 2025-12-19 | 16.20 | 12.60 | 13.20 | 0.00 | - | 5 | 10 | 29.79% |
| RCL260116C00165000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 21.30 | 21.00 | 22.00 | 0.00 | - | 1 | 2 | 41.16% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00165000 | 2024-01-24 10:30AM EDT | 2024-06-21 | 40.15 | 42.10 | 44.30 | 0.00 | - | 1 | 1 | 145.36% |
| RCL241018P00165000 | 2023-12-26 3:42PM EDT | 2024-10-18 | 38.45 | 41.65 | 43.10 | 0.00 | - | 5 | 12 | 72.71% |
| RCL250117P00165000 | 2024-04-30 9:42AM EDT | 2025-01-17 | 29.33 | 26.35 | 28.90 | 0.00 | - | - | 4 | 28.36% |
| RCL260116P00165000 | 2024-04-08 11:20AM EDT | 2026-01-16 | 37.10 | 34.10 | 35.10 | 0.00 | - | - | 7 | 27.25% |
© 2024 Yahoo. All rights reserved.