Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:80.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00080000 | 2024-03-28 1:18PM EDT | 2024-05-17 | 57.60 | 58.90 | 62.35 | 0.00 | - | 1 | 1 | 88.67% |
| RCL240621C00080000 | 2024-04-19 2:57PM EDT | 2024-06-21 | 48.95 | 59.55 | 62.10 | 0.00 | - | 2 | 183 | 70.51% |
| RCL240920C00080000 | 2024-04-19 10:08AM EDT | 2024-09-20 | 51.57 | 60.55 | 64.00 | 0.00 | - | 1 | 9 | 64.61% |
| RCL241018C00080000 | 2024-01-12 11:42AM EDT | 2024-10-18 | 45.63 | 41.20 | 42.15 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241220C00080000 | 2024-04-19 11:53AM EDT | 2024-12-20 | 52.25 | 61.90 | 65.45 | 0.00 | - | 3 | 3 | 60.10% |
| RCL250117C00080000 | 2024-04-05 11:05AM EDT | 2025-01-17 | 59.98 | 63.05 | 65.65 | 0.00 | - | 1 | 166 | 60.47% |
| RCL250620C00080000 | 2024-04-17 12:44PM EDT | 2025-06-20 | 54.60 | 66.45 | 67.50 | 0.00 | - | 3 | 109 | 58.00% |
| RCL250718C00080000 | 2024-04-19 1:57PM EDT | 2025-07-18 | 56.55 | 66.95 | 68.40 | 0.00 | - | 21 | 39 | 58.48% |
| RCL250815C00080000 | 2023-12-18 2:12PM EDT | 2025-08-15 | 52.95 | 55.25 | 57.55 | 0.00 | - | 1 | 10 | 0.00% |
| RCL251219C00080000 | 2024-04-10 2:17PM EDT | 2025-12-19 | 62.13 | 69.55 | 71.80 | 0.00 | - | 41 | 1,106 | 58.58% |
| RCL260116C00080000 | 2024-04-25 12:09PM EDT | 2026-01-16 | 69.20 | 69.95 | 71.35 | 0.00 | - | 3 | 35 | 57.20% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00080000 | 2024-04-17 12:19PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.98 | 0.00 | - | - | 1 | 128.61% |
| RCL240621P00080000 | 2024-04-25 11:01AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 723 | 53.13% |
| RCL240920P00080000 | 2024-04-12 10:48AM EDT | 2024-09-20 | 0.27 | 0.09 | 0.48 | -0.43 | -61.43% | 1 | 593 | 49.39% |
| RCL241018P00080000 | 2024-04-15 3:07PM EDT | 2024-10-18 | 1.06 | 0.13 | 0.83 | 0.00 | - | 2 | 56 | 50.39% |
| RCL241220P00080000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 1.49 | 0.00 | 2.42 | 0.00 | - | 2 | 2 | 56.02% |
| RCL250117P00080000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 1.70 | 0.62 | 1.19 | 0.00 | - | 5 | 264 | 44.26% |
| RCL250620P00080000 | 2024-04-25 9:30AM EDT | 2025-06-20 | 2.30 | 1.97 | 2.32 | 0.00 | - | 5 | 59 | 41.72% |
| RCL250718P00080000 | 2024-03-28 3:50PM EDT | 2025-07-18 | 2.67 | 2.09 | 2.37 | 0.00 | - | 1 | 60 | 40.64% |
| RCL250815P00080000 | 2024-03-20 2:34PM EDT | 2025-08-15 | 3.60 | 3.55 | 3.95 | 0.00 | - | 3 | 76 | 46.00% |
| RCL251219P00080000 | 2024-03-07 4:49PM EDT | 2025-12-19 | 5.60 | 3.50 | 5.30 | 0.00 | - | 1 | 62 | 45.25% |
| RCL260116P00080000 | 2024-04-19 10:28AM EDT | 2026-01-16 | 5.40 | 3.90 | 4.20 | 0.00 | - | 100 | 300 | 40.81% |
© 2024 Yahoo. All rights reserved.