Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00105000 | 2024-06-14 3:46PM EDT | 2024-06-21 | 43.93 | 42.35 | 45.70 | -6.07 | -12.14% | 1 | 601 | 162.99% |
| RCL240920C00105000 | 2024-06-13 12:02PM EDT | 2024-09-20 | 50.63 | 44.50 | 46.50 | 0.00 | - | 2 | 28 | 55.93% |
| RCL241018C00105000 | 2024-06-04 1:18PM EDT | 2024-10-18 | 51.47 | 45.85 | 46.60 | 0.00 | - | 5 | 80 | 54.13% |
| RCL241220C00105000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 43.10 | 52.75 | 55.15 | 0.00 | - | 4 | 8 | 75.38% |
| RCL250117C00105000 | 2024-06-11 1:55PM EDT | 2025-01-17 | 53.04 | 48.20 | 49.05 | 0.00 | - | 2 | 868 | 51.43% |
| RCL250620C00105000 | 2024-05-21 11:42AM EDT | 2025-06-20 | 53.34 | 52.00 | 54.10 | 0.00 | - | 78 | 66 | 51.42% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-06-14 10:42AM EDT | 2025-12-19 | 55.65 | 55.25 | 57.35 | -2.58 | -4.43% | 2 | 51 | 50.89% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 36.30% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00105000 | 2024-06-14 3:41PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 18 | 3,214 | 98.44% |
| RCL240628P00105000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.33 | 0.00 | 2.18 | 0.00 | - | 1 | 1 | 130.13% |
| RCL240816P00105000 | 2024-06-05 11:20AM EDT | 2024-08-16 | 0.89 | 0.13 | 1.15 | 0.00 | - | 1 | 0 | 52.81% |
| RCL240920P00105000 | 2024-06-14 11:33AM EDT | 2024-09-20 | 0.60 | 0.46 | 0.65 | +0.31 | +106.90% | 3 | 1,297 | 42.36% |
| RCL241018P00105000 | 2024-06-13 10:12AM EDT | 2024-10-18 | 0.84 | 0.71 | 0.87 | 0.00 | - | 1 | 386 | 39.80% |
| RCL241220P00105000 | 2024-06-13 1:40PM EDT | 2024-12-20 | 1.09 | 1.53 | 1.71 | 0.00 | - | 40 | 159 | 38.45% |
| RCL250117P00105000 | 2024-06-14 11:04AM EDT | 2025-01-17 | 2.05 | 1.88 | 2.03 | +0.74 | +56.49% | 2 | 1,156 | 37.67% |
| RCL250321P00105000 | 2024-06-05 9:30AM EDT | 2025-03-21 | 2.33 | 2.47 | 2.97 | 0.00 | - | 1 | 3 | 37.27% |
| RCL250620P00105000 | 2024-06-14 9:51AM EDT | 2025-06-20 | 4.15 | 2.88 | 4.35 | +0.60 | +16.90% | 1 | 89 | 36.95% |
| RCL250718P00105000 | 2024-05-28 9:30AM EDT | 2025-07-18 | 4.20 | 4.25 | 4.70 | 0.00 | - | 3 | 46 | 36.67% |
| RCL250815P00105000 | 2024-06-11 11:44AM EDT | 2025-08-15 | 4.20 | 4.85 | 5.90 | 0.00 | - | 23 | 183 | 38.75% |
| RCL251219P00105000 | 2024-06-14 9:46AM EDT | 2025-12-19 | 6.54 | 5.30 | 7.10 | +0.64 | +10.85% | 2 | 82 | 36.80% |
| RCL260116P00105000 | 2024-06-14 1:51PM EDT | 2026-01-16 | 7.20 | 6.75 | 7.25 | +1.30 | +22.03% | 9 | 167 | 36.23% |
© 2024 Yahoo. All rights reserved.