Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240328C00145000 | 2024-03-27 1:59PM EDT | 2024-03-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
RCL240405C00145000 | 2024-03-27 3:24PM EDT | 2024-04-05 | 0.77 | 0.00 | 0.00 | 0.00 | - | 461 | 0 | 6.25% |
RCL240412C00145000 | 2024-03-27 3:13PM EDT | 2024-04-12 | 1.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
RCL240419C00145000 | 2024-03-27 2:59PM EDT | 2024-04-19 | 2.20 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
RCL240426C00145000 | 2024-03-27 3:13PM EDT | 2024-04-26 | 3.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
RCL240503C00145000 | 2024-03-27 1:56PM EDT | 2024-05-03 | 5.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
RCL240517C00145000 | 2024-03-27 2:55PM EDT | 2024-05-17 | 5.95 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
RCL240621C00145000 | 2024-03-27 3:36PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
RCL240920C00145000 | 2024-03-27 3:33PM EDT | 2024-09-20 | 12.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
RCL241018C00145000 | 2024-03-21 12:42PM EDT | 2024-10-18 | 12.64 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
RCL250117C00145000 | 2024-03-27 10:46AM EDT | 2025-01-17 | 17.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
RCL250620C00145000 | 2024-03-06 10:32AM EDT | 2025-06-20 | 17.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
RCL250718C00145000 | 2024-01-09 11:43AM EDT | 2025-07-18 | 18.00 | 15.10 | 16.05 | 0.00 | - | 7 | 4 | 28.69% |
RCL250815C00145000 | 2023-12-12 2:44PM EDT | 2025-08-15 | 17.25 | 16.90 | 17.50 | 0.00 | - | 13 | 65 | 30.10% |
RCL251219C00145000 | 2024-01-25 12:46PM EDT | 2025-12-19 | 22.83 | 18.80 | 19.60 | 0.00 | - | 1 | 98 | 29.81% |
RCL260116C00145000 | 2024-03-11 11:28AM EDT | 2026-01-16 | 22.86 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
RCL240405P00145000 | 2024-03-27 3:20PM EDT | 2024-04-05 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
RCL240419P00145000 | 2024-03-26 2:23PM EDT | 2024-04-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
RCL240517P00145000 | 2024-03-27 1:44PM EDT | 2024-05-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
RCL240621P00145000 | 2024-03-27 3:23PM EDT | 2024-06-21 | 11.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
RCL240920P00145000 | 2024-03-22 2:26PM EDT | 2024-09-20 | 17.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
RCL241018P00145000 | 2023-12-14 1:00PM EDT | 2024-10-18 | 27.30 | 28.55 | 29.10 | 0.00 | - | - | 1 | 61.89% |
RCL250117P00145000 | 2024-03-27 2:24PM EDT | 2025-01-17 | 18.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RCL250620P00145000 | 2024-03-25 1:35PM EDT | 2025-06-20 | 23.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
RCL251219P00145000 | 2023-12-27 3:09PM EDT | 2025-12-19 | 30.60 | 33.05 | 33.80 | 0.00 | - | 20 | 20 | 42.16% |
RCL260116P00145000 | 2024-03-13 2:35PM EDT | 2026-01-16 | 28.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |