Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:85.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00085000 | 2024-04-22 3:16PM EDT | 2024-05-17 | 49.15 | 55.00 | 56.55 | 0.00 | - | 1 | 1 | 261.33% |
| RCL240531C00085000 | 2024-05-07 10:47AM EDT | 2024-05-31 | 58.41 | 55.85 | 56.75 | 0.00 | - | - | 21 | 103.52% |
| RCL240621C00085000 | 2024-04-25 11:15AM EDT | 2024-06-21 | 55.10 | 55.25 | 57.15 | 0.00 | - | 2 | 116 | 57.03% |
| RCL240920C00085000 | 2024-02-02 11:58AM EDT | 2024-09-20 | 42.15 | 42.55 | 43.55 | 0.00 | - | 5 | 5 | 0.00% |
| RCL241018C00085000 | 2024-01-16 11:56AM EDT | 2024-10-18 | 43.90 | 38.60 | 39.45 | 0.00 | - | 1 | 3 | 0.00% |
| RCL250117C00085000 | 2024-04-26 1:25PM EDT | 2025-01-17 | 59.15 | 59.15 | 60.10 | 0.00 | - | 1 | 591 | 56.02% |
| RCL250620C00085000 | 2024-04-29 2:00PM EDT | 2025-06-20 | 64.65 | 62.00 | 63.15 | 0.00 | - | 3 | 92 | 54.78% |
| RCL250718C00085000 | 2024-04-17 2:37PM EDT | 2025-07-18 | 51.65 | 62.30 | 63.45 | 0.00 | - | 1 | 9 | 53.94% |
| RCL250815C00085000 | 2024-04-03 2:11PM EDT | 2025-08-15 | 62.10 | 59.40 | 62.30 | 0.00 | - | 70 | 91 | 50.46% |
| RCL251219C00085000 | 2024-05-07 10:53AM EDT | 2025-12-19 | 68.15 | 65.00 | 66.35 | 0.00 | - | 1 | 27 | 53.64% |
| RCL260116C00085000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 64.45 | 65.65 | 66.80 | 0.00 | - | 3 | 7 | 53.75% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00085000 | 2024-04-16 12:09PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.72 | 0.00 | - | 2 | 21 | 260.16% |
| RCL240621P00085000 | 2024-05-10 3:43PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 611 | 55.47% |
| RCL240920P00085000 | 2024-05-10 11:33AM EDT | 2024-09-20 | 0.21 | 0.03 | 0.20 | 0.00 | - | 2 | 450 | 41.50% |
| RCL241018P00085000 | 2024-05-01 11:05AM EDT | 2024-10-18 | 1.03 | 0.05 | 0.64 | 0.00 | - | 1 | 139 | 46.05% |
| RCL241220P00085000 | 2024-05-13 9:30AM EDT | 2024-12-20 | 0.77 | 0.30 | 0.91 | 0.00 | - | 10 | 10 | 41.90% |
| RCL250117P00085000 | 2024-05-03 1:25PM EDT | 2025-01-17 | 1.22 | 0.50 | 1.18 | 0.00 | - | 3 | 891 | 41.85% |
| RCL250620P00085000 | 2024-04-15 11:11AM EDT | 2025-06-20 | 4.30 | 2.12 | 2.21 | 0.00 | - | 18 | 229 | 38.60% |
| RCL250718P00085000 | 2024-04-19 12:54PM EDT | 2025-07-18 | 4.45 | 2.10 | 2.41 | 0.00 | - | 2 | 5 | 38.25% |
| RCL250815P00085000 | 2024-04-19 10:55AM EDT | 2025-08-15 | 4.70 | 2.48 | 2.85 | 0.00 | - | 84 | 84 | 38.93% |
| RCL251219P00085000 | 2024-04-18 3:50PM EDT | 2025-12-19 | 6.30 | 3.55 | 4.20 | 0.00 | - | 2 | 3 | 39.04% |
| RCL260116P00085000 | 2024-05-10 11:33AM EDT | 2026-01-16 | 4.23 | 4.10 | 4.45 | 0.00 | - | 3 | 601 | 38.90% |
© 2024 Yahoo. All rights reserved.