Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:130.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00130000 | 2024-06-14 3:33PM EDT | 2024-06-21 | 18.50 | 18.55 | 19.45 | -5.57 | -23.14% | 7 | 1,603 | 74.71% |
| RCL240628C00130000 | 2024-06-11 11:30AM EDT | 2024-06-28 | 24.21 | 18.30 | 20.15 | 0.00 | - | 19 | 24 | 55.91% |
| RCL240705C00130000 | 2024-06-04 3:46PM EDT | 2024-07-05 | 26.75 | 18.90 | 19.80 | 0.00 | - | 10 | 10 | 53.71% |
| RCL240712C00130000 | 2024-06-12 11:06AM EDT | 2024-07-12 | 27.75 | 19.15 | 21.05 | 0.00 | - | - | 16 | 59.08% |
| RCL240719C00130000 | 2024-06-14 1:19PM EDT | 2024-07-19 | 19.10 | 19.85 | 20.30 | -7.05 | -26.96% | 29 | 81 | 46.07% |
| RCL240816C00130000 | 2024-06-14 11:15AM EDT | 2024-08-16 | 20.80 | 21.85 | 22.85 | -6.90 | -24.91% | 17 | 42 | 49.35% |
| RCL240920C00130000 | 2024-06-14 12:36PM EDT | 2024-09-20 | 21.96 | 23.40 | 24.70 | -7.03 | -24.25% | 3 | 184 | 47.24% |
| RCL241018C00130000 | 2024-06-13 1:30PM EDT | 2024-10-18 | 23.50 | 24.55 | 25.20 | -5.75 | -19.66% | 41 | 185 | 43.40% |
| RCL241220C00130000 | 2024-06-14 12:58PM EDT | 2024-12-20 | 26.60 | 27.40 | 28.30 | +0.50 | +1.92% | 1 | 22 | 44.18% |
| RCL250117C00130000 | 2024-06-06 3:55PM EDT | 2025-01-17 | 34.30 | 28.10 | 30.45 | 0.00 | - | 1 | 290 | 46.74% |
| RCL250321C00130000 | 2024-06-14 9:45AM EDT | 2025-03-21 | 32.43 | 31.50 | 32.70 | -2.22 | -6.41% | 49 | 2 | 46.15% |
| RCL250620C00130000 | 2024-06-14 9:48AM EDT | 2025-06-20 | 35.43 | 34.80 | 35.45 | -5.77 | -14.00% | 49 | 270 | 45.36% |
| RCL250718C00130000 | 2024-05-13 11:24AM EDT | 2025-07-18 | 32.00 | 42.20 | 43.50 | 0.00 | - | 2 | 1 | 57.42% |
| RCL250815C00130000 | 2024-06-11 11:33AM EDT | 2025-08-15 | 41.13 | 36.15 | 37.60 | 0.00 | - | 1 | 6 | 46.12% |
| RCL251219C00130000 | 2024-05-23 9:30AM EDT | 2025-12-19 | 38.80 | 39.75 | 41.05 | 0.00 | - | 35 | 68 | 45.92% |
| RCL260116C00130000 | 2024-06-06 11:37AM EDT | 2026-01-16 | 46.74 | 40.60 | 41.80 | 0.00 | - | 2 | 112 | 45.94% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00130000 | 2024-06-14 12:40PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.12 | -0.02 | -20.00% | 12 | 2,087 | 52.54% |
| RCL240628P00130000 | 2024-06-14 11:29AM EDT | 2024-06-28 | 0.20 | 0.20 | 0.29 | -0.18 | -47.37% | 19 | 21 | 44.82% |
| RCL240705P00130000 | 2024-06-10 11:22AM EDT | 2024-07-05 | 0.45 | 0.38 | 0.43 | 0.00 | - | 10 | 18 | 39.45% |
| RCL240712P00130000 | 2024-06-13 10:04AM EDT | 2024-07-12 | 0.70 | 0.37 | 0.80 | +0.41 | +141.38% | 1 | 2 | 39.89% |
| RCL240719P00130000 | 2024-06-14 3:38PM EDT | 2024-07-19 | 0.81 | 0.77 | 0.84 | +0.54 | +200.00% | 100 | 52 | 36.04% |
| RCL240726P00130000 | 2024-06-14 1:29PM EDT | 2024-07-26 | 1.34 | 0.77 | 1.94 | +0.88 | +191.30% | 14 | 2 | 43.14% |
| RCL240816P00130000 | 2024-06-14 2:31PM EDT | 2024-08-16 | 2.30 | 2.29 | 2.53 | +0.92 | +66.67% | 16 | 131 | 38.88% |
| RCL240920P00130000 | 2024-06-14 11:34AM EDT | 2024-09-20 | 3.60 | 3.15 | 3.35 | +1.70 | +89.47% | 1 | 339 | 34.99% |
| RCL241018P00130000 | 2024-06-14 11:46AM EDT | 2024-10-18 | 4.45 | 3.10 | 4.20 | +1.52 | +51.88% | 3 | 368 | 34.19% |
| RCL241220P00130000 | 2024-06-11 12:47PM EDT | 2024-12-20 | 4.70 | 5.95 | 6.35 | 0.00 | - | 2 | 350 | 34.39% |
| RCL250117P00130000 | 2024-06-14 10:12AM EDT | 2025-01-17 | 6.84 | 6.55 | 6.95 | +1.69 | +32.82% | 1 | 1,803 | 33.71% |
| RCL250321P00130000 | 2024-06-11 11:29AM EDT | 2025-03-21 | 6.90 | 8.20 | 8.65 | 0.00 | - | 48 | 51 | 33.64% |
| RCL250620P00130000 | 2024-05-09 12:05PM EDT | 2025-06-20 | 13.18 | 8.50 | 9.35 | 0.00 | - | 53 | 126 | 30.62% |
| RCL250718P00130000 | 2024-05-21 9:52AM EDT | 2025-07-18 | 11.35 | 10.65 | 11.30 | 0.00 | - | 1 | 17 | 33.23% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 2025-08-15 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 43.46% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 2025-12-19 | 19.10 | 17.65 | 18.75 | 0.00 | - | 1 | 26 | 39.99% |
| RCL260116P00130000 | 2024-06-13 10:38AM EDT | 2026-01-16 | 12.70 | 13.65 | 14.55 | 0.00 | - | 1 | 125 | 32.57% |
© 2024 Yahoo. All rights reserved.