Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 2024-05-10 | 35.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240517C00095000 | 2024-04-22 3:36PM EDT | 2024-05-17 | 38.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00095000 | 2024-04-24 11:35AM EDT | 2024-06-21 | 43.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240920C00095000 | 2024-04-22 3:32PM EDT | 2024-09-20 | 41.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL241018C00095000 | 2024-04-01 10:47AM EDT | 2024-10-18 | 47.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250117C00095000 | 2024-04-09 10:04AM EDT | 2025-01-17 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 44.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250718C00095000 | 2024-01-03 12:26PM EDT | 2025-07-18 | 37.50 | 41.75 | 43.30 | 0.00 | - | - | 2 | 25.76% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 2025-08-15 | 46.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL251219C00095000 | 2024-04-03 10:46AM EDT | 2025-12-19 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 2026-01-16 | 58.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00095000 | 2024-04-16 3:48PM EDT | 2024-04-26 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240510P00095000 | 2024-04-16 3:47PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240517P00095000 | 2024-04-24 3:52PM EDT | 2024-05-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RCL240621P00095000 | 2024-04-22 3:36PM EDT | 2024-06-21 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240920P00095000 | 2024-04-24 11:00AM EDT | 2024-09-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL241018P00095000 | 2024-04-12 9:55AM EDT | 2024-10-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL250117P00095000 | 2024-04-23 2:51PM EDT | 2025-01-17 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250620P00095000 | 2024-03-12 3:08PM EDT | 2025-06-20 | 6.55 | 5.40 | 5.65 | 0.00 | - | 29 | 38 | 40.91% |
| RCL250718P00095000 | 2024-04-16 2:10PM EDT | 2025-07-18 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL250815P00095000 | 2024-04-23 12:49PM EDT | 2025-08-15 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL251219P00095000 | 2023-12-22 1:47PM EDT | 2025-12-19 | 9.80 | 8.40 | 11.85 | 0.00 | - | 1 | 0 | 48.19% |
| RCL260116P00095000 | 2024-04-18 2:30PM EDT | 2026-01-16 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.