Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00115000 | 2024-06-14 2:16PM EDT | 2024-06-21 | 32.80 | 33.05 | 35.05 | -7.00 | -17.59% | 7 | 1,078 | 128.03% |
| RCL240628C00115000 | 2024-06-03 3:46PM EDT | 2024-06-28 | 34.10 | 33.10 | 35.05 | 0.00 | - | 23 | 23 | 87.84% |
| RCL240705C00115000 | 2024-06-13 1:38PM EDT | 2024-07-05 | 39.50 | 32.85 | 36.05 | 0.00 | - | 1 | 14 | 79.66% |
| RCL240719C00115000 | 2024-06-12 3:32PM EDT | 2024-07-19 | 42.73 | 33.65 | 36.45 | 0.00 | - | 17 | 13 | 69.70% |
| RCL240816C00115000 | 2024-06-12 3:32PM EDT | 2024-08-16 | 43.51 | 34.90 | 35.75 | 0.00 | - | - | 17 | 54.18% |
| RCL240920C00115000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 31.52 | 35.95 | 36.70 | 0.00 | - | 1 | 45 | 52.17% |
| RCL241018C00115000 | 2024-05-23 3:23PM EDT | 2024-10-18 | 34.91 | 36.90 | 37.60 | 0.00 | - | 2 | 203 | 50.45% |
| RCL241220C00115000 | 2024-05-22 3:49PM EDT | 2024-12-20 | 38.10 | 38.35 | 39.70 | 0.00 | - | 3 | 753 | 48.93% |
| RCL250117C00115000 | 2024-06-06 10:36AM EDT | 2025-01-17 | 46.38 | 39.70 | 40.60 | 0.00 | - | 4 | 508 | 48.57% |
| RCL250620C00115000 | 2024-06-05 10:45AM EDT | 2025-06-20 | 52.17 | 43.90 | 46.15 | 0.00 | - | 8 | 128 | 49.99% |
| RCL250718C00115000 | 2024-05-16 12:09PM EDT | 2025-07-18 | 41.25 | 45.15 | 46.40 | 0.00 | - | 2 | 6 | 48.74% |
| RCL250815C00115000 | 2024-05-23 2:00PM EDT | 2025-08-15 | 45.80 | 46.10 | 47.15 | 0.00 | - | 12 | 22 | 48.66% |
| RCL251219C00115000 | 2024-06-05 10:08AM EDT | 2025-12-19 | 56.25 | 49.25 | 50.50 | 0.00 | - | 1 | 176 | 48.78% |
| RCL260116C00115000 | 2024-06-07 10:14AM EDT | 2026-01-16 | 55.99 | 50.20 | 51.05 | 0.00 | - | 1 | 21 | 48.54% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00115000 | 2024-06-14 12:03PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 5,711 | 77.34% |
| RCL240628P00115000 | 2024-05-29 11:08AM EDT | 2024-06-28 | 0.15 | 0.00 | 2.13 | 0.00 | - | - | 8 | 101.76% |
| RCL240705P00115000 | 2024-05-29 10:48AM EDT | 2024-07-05 | 0.61 | 0.01 | 1.38 | 0.00 | - | - | 6 | 73.93% |
| RCL240719P00115000 | 2024-06-04 12:08PM EDT | 2024-07-19 | 0.20 | 0.14 | 0.30 | 0.00 | - | 28 | 43 | 47.61% |
| RCL240816P00115000 | 2024-06-14 12:47PM EDT | 2024-08-16 | 0.78 | 0.67 | 0.82 | +0.50 | +178.57% | 2 | 34 | 43.65% |
| RCL240920P00115000 | 2024-06-14 11:27AM EDT | 2024-09-20 | 1.26 | 1.02 | 1.22 | +0.61 | +93.85% | 7 | 200 | 38.61% |
| RCL241018P00115000 | 2024-06-10 2:14PM EDT | 2024-10-18 | 0.95 | 1.51 | 1.70 | 0.00 | - | 100 | 322 | 37.37% |
| RCL241220P00115000 | 2024-06-11 10:39AM EDT | 2024-12-20 | 2.03 | 2.78 | 2.94 | 0.00 | - | 1 | 104 | 36.38% |
| RCL250117P00115000 | 2024-06-14 10:18AM EDT | 2025-01-17 | 3.33 | 3.25 | 3.45 | +0.78 | +30.59% | 10 | 2,024 | 35.96% |
| RCL250321P00115000 | 2024-06-14 3:54PM EDT | 2025-03-21 | 4.47 | 4.35 | 4.65 | +0.97 | +27.71% | 1 | 52 | 35.54% |
| RCL250620P00115000 | 2024-06-05 2:32PM EDT | 2025-06-20 | 5.05 | 5.85 | 6.40 | 0.00 | - | 4 | 532 | 35.40% |
| RCL250718P00115000 | 2024-06-11 11:27AM EDT | 2025-07-18 | 5.55 | 6.35 | 6.85 | 0.00 | - | 1 | 35 | 35.21% |
| RCL250815P00115000 | 2024-06-06 2:27PM EDT | 2025-08-15 | 6.40 | 6.15 | 7.45 | 0.00 | - | 5 | 160 | 35.40% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 2025-12-19 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 50.15% |
| RCL260116P00115000 | 2024-06-03 3:46PM EDT | 2026-01-16 | 9.05 | 9.15 | 9.80 | 0.00 | - | 1 | 64 | 34.78% |
© 2024 Yahoo. All rights reserved.