Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:135.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00135000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 13.96 | 13.35 | 14.50 | -5.89 | -29.67% | 7 | 1,162 | 55.62% |
| RCL240628C00135000 | 2024-06-04 3:46PM EDT | 2024-06-28 | 21.76 | 13.85 | 14.80 | 0.00 | - | 1 | 1 | 53.17% |
| RCL240705C00135000 | 2024-06-03 11:41AM EDT | 2024-07-05 | 14.85 | 13.30 | 14.95 | 0.00 | - | 1 | 1 | 44.61% |
| RCL240712C00135000 | 2024-05-31 1:06PM EDT | 2024-07-12 | 12.52 | 14.75 | 15.95 | 0.00 | - | 4 | 4 | 47.51% |
| RCL240719C00135000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 15.35 | 14.70 | 15.90 | -4.90 | -24.20% | 1 | 12 | 41.96% |
| RCL240816C00135000 | 2024-06-04 3:20PM EDT | 2024-08-16 | 24.25 | 18.05 | 18.45 | 0.00 | - | 3 | 16 | 44.40% |
| RCL240920C00135000 | 2024-06-13 12:16PM EDT | 2024-09-20 | 19.60 | 19.35 | 20.15 | -4.05 | -17.12% | 1 | 975 | 42.07% |
| RCL241018C00135000 | 2024-06-05 10:32AM EDT | 2024-10-18 | 28.09 | 20.75 | 22.25 | 0.00 | - | 11 | 124 | 43.99% |
| RCL241220C00135000 | 2024-06-14 10:27AM EDT | 2024-12-20 | 24.30 | 23.80 | 25.70 | -4.50 | -15.62% | 1 | 9 | 44.96% |
| RCL250117C00135000 | 2024-06-13 10:02AM EDT | 2025-01-17 | 30.65 | 25.60 | 26.10 | 0.00 | - | 5 | 218 | 42.91% |
| RCL250321C00135000 | 2024-06-12 11:43AM EDT | 2025-03-21 | 28.96 | 28.10 | 28.80 | -4.74 | -14.07% | 9 | 10 | 43.52% |
| RCL250620C00135000 | 2024-06-14 12:00PM EDT | 2025-06-20 | 30.50 | 31.10 | 32.35 | +5.15 | +20.32% | 12 | 110 | 44.34% |
| RCL250718C00135000 | 2024-02-09 3:21PM EDT | 2025-07-18 | 16.80 | 21.55 | 22.45 | 0.00 | - | - | 4 | 25.01% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 2025-08-15 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 32.19% |
| RCL251219C00135000 | 2024-04-26 12:42PM EDT | 2025-12-19 | 33.95 | 37.10 | 38.90 | 0.00 | - | 1 | 15 | 46.21% |
| RCL260116C00135000 | 2024-06-06 9:30AM EDT | 2026-01-16 | 44.24 | 38.20 | 38.85 | 0.00 | - | 1 | 217 | 45.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00135000 | 2024-06-14 2:49PM EDT | 2024-06-21 | 0.18 | 0.12 | 0.20 | +0.09 | +100.00% | 108 | 905 | 46.68% |
| RCL240628P00135000 | 2024-06-10 1:31PM EDT | 2024-06-28 | 0.44 | 0.50 | 0.56 | 0.00 | - | 5 | 91 | 40.67% |
| RCL240705P00135000 | 2024-06-14 10:58AM EDT | 2024-07-05 | 0.85 | 0.73 | 0.84 | +0.52 | +157.58% | 3 | 27 | 36.99% |
| RCL240712P00135000 | 2024-06-14 9:58AM EDT | 2024-07-12 | 0.93 | 0.81 | 1.16 | +0.42 | +82.35% | 11 | 13 | 35.43% |
| RCL240719P00135000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 1.37 | 1.32 | 1.47 | +0.84 | +158.49% | 699 | 232 | 34.40% |
| RCL240726P00135000 | 2024-06-14 3:41PM EDT | 2024-07-26 | 1.93 | 1.48 | 2.34 | +1.21 | +168.06% | 5 | 2 | 37.79% |
| RCL240816P00135000 | 2024-06-14 2:31PM EDT | 2024-08-16 | 3.64 | 3.35 | 3.50 | +1.53 | +72.51% | 14 | 373 | 37.05% |
| RCL240920P00135000 | 2024-06-14 2:02PM EDT | 2024-09-20 | 4.77 | 4.40 | 4.60 | +1.78 | +59.53% | 855 | 707 | 34.11% |
| RCL241018P00135000 | 2024-06-14 11:41AM EDT | 2024-10-18 | 5.90 | 5.30 | 5.55 | +1.84 | +45.32% | 7 | 243 | 33.35% |
| RCL241220P00135000 | 2024-06-13 9:57AM EDT | 2024-12-20 | 5.95 | 7.20 | 7.90 | 0.00 | - | 2 | 108 | 33.62% |
| RCL250117P00135000 | 2024-06-14 3:33PM EDT | 2025-01-17 | 8.45 | 8.20 | 8.55 | +2.43 | +40.37% | 44 | 1,140 | 32.99% |
| RCL250321P00135000 | 2024-06-12 1:45PM EDT | 2025-03-21 | 7.70 | 9.50 | 10.35 | 0.00 | - | - | 1 | 32.94% |
| RCL250620P00135000 | 2024-06-14 9:44AM EDT | 2025-06-20 | 11.70 | 11.40 | 12.60 | +1.35 | +13.04% | 1 | 324 | 32.81% |
| RCL250718P00135000 | 2023-12-28 3:54PM EDT | 2025-07-18 | 22.80 | 25.25 | 25.80 | 0.00 | - | - | 8 | 54.68% |
| RCL250815P00135000 | 2024-05-31 3:48PM EDT | 2025-08-15 | 14.35 | 11.75 | 13.90 | 0.00 | - | 1 | 5 | 32.83% |
| RCL251219P00135000 | 2024-01-23 12:39PM EDT | 2025-12-19 | 26.65 | 25.60 | 27.55 | 0.00 | - | 9 | 29 | 49.52% |
| RCL260116P00135000 | 2024-05-20 12:35PM EDT | 2026-01-16 | 16.00 | 15.40 | 16.35 | 0.00 | - | 1 | 15 | 31.75% |
© 2024 Yahoo. All rights reserved.