Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240328C00140000 | 2024-03-28 11:43AM EDT | 2024-03-28 | 0.19 | 0.19 | 0.25 | -0.60 | -75.00% | 474 | 791 | 24.81% |
RCL240405C00140000 | 2024-03-28 11:42AM EDT | 2024-04-05 | 1.77 | 1.77 | 1.84 | -0.71 | -26.79% | 8 | 188 | 27.91% |
RCL240412C00140000 | 2024-03-28 11:10AM EDT | 2024-04-12 | 2.48 | 2.80 | 2.95 | -1.32 | -34.74% | 10 | 33 | 30.62% |
RCL240419C00140000 | 2024-03-28 11:03AM EDT | 2024-04-19 | 3.45 | 3.60 | 3.75 | -0.82 | -19.20% | 47 | 988 | 31.31% |
RCL240426C00140000 | 2024-03-27 2:59PM EDT | 2024-04-26 | 5.22 | 4.60 | 4.85 | 0.00 | - | 6 | 27 | 34.36% |
RCL240503C00140000 | 2024-03-28 10:11AM EDT | 2024-05-03 | 6.59 | 6.30 | 6.65 | -1.01 | -13.29% | 2 | 6 | 41.16% |
RCL240517C00140000 | 2024-03-28 11:12AM EDT | 2024-05-17 | 7.45 | 7.55 | 7.70 | -0.73 | -8.92% | 7 | 410 | 40.14% |
RCL240621C00140000 | 2024-03-28 11:02AM EDT | 2024-06-21 | 9.40 | 9.60 | 9.80 | -1.47 | -13.52% | 62 | 979 | 38.73% |
RCL240920C00140000 | 2024-03-28 11:32AM EDT | 2024-09-20 | 14.51 | 14.65 | 14.95 | -0.84 | -5.47% | 150 | 272 | 40.40% |
RCL241018C00140000 | 2024-03-27 10:14AM EDT | 2024-10-18 | 14.60 | 16.00 | 16.35 | 0.00 | - | 3 | 121 | 40.94% |
RCL250117C00140000 | 2024-03-27 2:52PM EDT | 2025-01-17 | 21.10 | 20.20 | 20.85 | 0.00 | - | 15 | 447 | 43.20% |
RCL250620C00140000 | 2024-02-29 11:24AM EDT | 2025-06-20 | 16.50 | 25.55 | 27.30 | 0.00 | - | 2 | 29 | 45.75% |
RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 26.30 | 27.55 | 0.00 | - | 4 | 27 | 44.79% |
RCL250815C00140000 | 2024-03-27 2:33PM EDT | 2025-08-15 | 29.05 | 27.25 | 27.95 | 0.00 | - | 3 | 16 | 44.17% |
RCL251219C00140000 | 2024-02-26 4:50PM EDT | 2025-12-19 | 20.00 | 29.85 | 32.10 | 0.00 | - | 1 | 71 | 45.42% |
RCL260116C00140000 | 2024-03-22 1:39PM EDT | 2026-01-16 | 29.55 | 31.55 | 32.15 | 0.00 | - | 1 | 105 | 44.51% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240328P00140000 | 2024-03-28 11:03AM EDT | 2024-03-28 | 2.00 | 0.95 | 1.51 | +0.54 | +36.99% | 1,030 | 149 | 22.95% |
RCL240405P00140000 | 2024-03-28 11:23AM EDT | 2024-04-05 | 3.23 | 2.84 | 2.96 | +0.60 | +22.81% | 12 | 78 | 25.78% |
RCL240412P00140000 | 2024-03-28 10:18AM EDT | 2024-04-12 | 3.92 | 3.70 | 3.90 | +0.77 | +24.44% | 3 | 35 | 27.56% |
RCL240419P00140000 | 2024-03-28 10:49AM EDT | 2024-04-19 | 4.75 | 4.45 | 4.55 | +0.33 | +7.47% | 32 | 132 | 27.71% |
RCL240426P00140000 | 2024-03-27 1:44PM EDT | 2024-04-26 | 4.73 | 5.10 | 5.60 | 0.00 | - | 5 | 15 | 30.90% |
RCL240503P00140000 | 2024-03-27 11:05AM EDT | 2024-05-03 | 7.90 | 5.45 | 7.20 | 0.00 | - | 1 | 1 | 36.91% |
RCL240517P00140000 | 2024-03-28 10:06AM EDT | 2024-05-17 | 8.00 | 7.85 | 8.05 | +0.80 | +11.11% | 9 | 334 | 35.55% |
RCL240621P00140000 | 2024-03-28 11:40AM EDT | 2024-06-21 | 9.45 | 9.30 | 9.50 | +0.75 | +8.62% | 89 | 149 | 32.78% |
RCL240920P00140000 | 2024-03-27 12:42PM EDT | 2024-09-20 | 12.73 | 12.80 | 13.00 | 0.00 | - | 2 | 11 | 31.95% |
RCL241018P00140000 | 2024-03-27 12:54PM EDT | 2024-10-18 | 13.33 | 13.70 | 13.95 | 0.00 | - | 1 | 4 | 31.99% |
RCL250117P00140000 | 2024-03-28 10:23AM EDT | 2025-01-17 | 16.50 | 16.40 | 17.00 | +0.50 | +3.12% | 40 | 340 | 32.77% |
RCL250620P00140000 | 2024-03-21 2:15PM EDT | 2025-06-20 | 21.50 | 19.75 | 20.20 | 0.00 | - | 100 | 318 | 31.84% |
RCL250718P00140000 | 2024-02-29 3:19PM EDT | 2025-07-18 | 27.35 | 20.10 | 20.75 | 0.00 | - | - | 4 | 31.78% |
RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 20.40 | 21.30 | 0.00 | - | 10 | 10 | 31.74% |
RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 31.82% |
RCL260116P00140000 | 2024-03-14 10:01AM EDT | 2026-01-16 | 26.63 | 22.95 | 23.60 | 0.00 | - | 5 | 1,258 | 30.93% |