NYSE - Delayed Quote • USD
Royal Caribbean Cruises Ltd. (RCL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00140000 | 4/26/2024 7:54 PM | 2024-05-03 | 3.04 | 2.95 | 3.15 | 0.41 | 15.59% | 1,230 | 228 | 36.72% |
| RCL240510C00140000 | 4/26/2024 4:00 PM | 2024-05-10 | 3.55 | 3.35 | 4.30 | -0.68 | -16.08% | 7 | 30 | 36.48% |
| RCL240517C00140000 | 4/26/2024 6:57 PM | 2024-05-17 | 4.70 | 4.95 | 5.10 | 0.87 | 22.72% | 130 | 782 | 35.76% |
| RCL240524C00140000 | 4/26/2024 2:01 PM | 2024-05-24 | 5.85 | 5.65 | 6.00 | 0.70 | 13.59% | 7 | 14 | 36.78% |
| RCL240621C00140000 | 4/26/2024 7:55 PM | 2024-06-21 | 8.15 | 8.05 | 8.15 | 1.60 | 24.43% | 53 | 5,561 | 35.84% |
| RCL240920C00140000 | 4/26/2024 7:32 PM | 2024-09-20 | 14.25 | 14.25 | 14.50 | 1.35 | 10.47% | 21 | 244 | 40.09% |
| RCL241018C00140000 | 4/25/2024 4:35 PM | 2024-10-18 | 15.75 | 15.75 | 16.00 | 0.00 | 0.00% | 4 | 158 | 40.64% |
| RCL241220C00140000 | 4/23/2024 4:38 PM | 2024-12-20 | 17.60 | 18.10 | 19.40 | 0.00 | 0.00% | 2 | 8 | 42.47% |
| RCL250117C00140000 | 4/25/2024 5:13 PM | 2025-01-17 | 20.52 | 20.25 | 20.75 | 2.07 | 11.22% | 2 | 453 | 43.04% |
| RCL250620C00140000 | 4/25/2024 4:43 PM | 2025-06-20 | 26.30 | 26.35 | 27.05 | 0.00 | 0.00% | 2 | 33 | 44.98% |
| RCL250718C00140000 | 3/26/2024 7:15 PM | 2025-07-18 | 25.50 | 25.00 | 25.60 | 0.00 | 0.00% | 4 | 27 | 41.15% |
| RCL250815C00140000 | 4/9/2024 3:35 PM | 2025-08-15 | 22.25 | 27.45 | 29.00 | 0.00 | 0.00% | 3 | 16 | 45.40% |
| RCL251219C00140000 | 4/2/2024 1:54 PM | 2025-12-19 | 29.51 | 29.50 | 32.50 | 0.00 | 0.00% | 1 | 71 | 45.43% |
| RCL260116C00140000 | 4/25/2024 5:21 PM | 2026-01-16 | 31.75 | 30.50 | 33.30 | 1.10 | 3.59% | 17 | 111 | 45.54% |
| Contract Name | Last Trade Date (EDT) | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00140000 | 4/26/2024 7:59 PM | 2024-05-03 | 2.32 | 2.22 | 2.52 | -2.18 | -48.44% | 132 | 29 | 36.21% |
| RCL240517P00140000 | 4/26/2024 7:48 PM | 2024-05-17 | 4.17 | 3.90 | 4.10 | -1.48 | -26.19% | 26 | 747 | 32.70% |
| RCL240621P00140000 | 4/26/2024 7:42 PM | 2024-06-21 | 6.65 | 6.40 | 6.60 | -1.50 | -18.40% | 34 | 426 | 31.46% |
| RCL240920P00140000 | 4/26/2024 7:03 PM | 2024-09-20 | 11.40 | 10.90 | 11.20 | -1.05 | -8.43% | 9 | 102 | 32.42% |
| RCL241018P00140000 | 4/26/2024 4:12 PM | 2024-10-18 | 12.22 | 11.85 | 12.15 | -0.73 | -5.64% | 3 | 32 | 32.18% |
| RCL250117P00140000 | 4/25/2024 6:44 PM | 2025-01-17 | 16.61 | 14.85 | 15.25 | 0.00 | 0.00% | 4 | 408 | 32.65% |
| RCL250620P00140000 | 3/21/2024 6:15 PM | 2025-06-20 | 21.50 | 23.20 | 26.20 | 0.00 | 0.00% | 100 | 318 | 44.57% |
| RCL250718P00140000 | 4/23/2024 3:12 PM | 2025-07-18 | 21.25 | 18.95 | 21.50 | 0.00 | 0.00% | 1 | 5 | 35.39% |
| RCL250815P00140000 | 3/22/2024 5:10 PM | 2025-08-15 | 22.38 | 25.05 | 26.55 | 0.00 | 0.00% | 10 | 10 | 42.43% |
| RCL251219P00140000 | 2/26/2024 7:47 PM | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | 0.00% | 2 | 16 | 33.73% |
| RCL260116P00140000 | 4/26/2024 6:36 PM | 2026-01-16 | 22.50 | 21.55 | 22.60 | -0.50 | -2.17% | 2 | 1,269 | 31.37% |
Related Tickers
CCL Carnival Corporation & plc
15.08
-0.66%
NCLH Norwegian Cruise Line Holdings Ltd.
19.04
-1.60%
ABNB Airbnb, Inc.
164.23
+0.75%
EXPE Expedia Group, Inc.
135.70
-0.40%
BKNG Booking Holdings Inc.
3,521.08
+0.53%
TCOM Trip.com Group Limited
50.60
+0.36%
TRIP Tripadvisor, Inc.
27.45
+4.61%
MMYT MakeMyTrip Limited
67.47
-0.07%
TNL Travel + Leisure Co.
45.81
+0.26%
TUI1.DE TUI AG
6.75
+0.66%