Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:140.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00140000 | 2024-06-14 3:47PM EDT | 2024-06-21 | 9.45 | 8.65 | 9.30 | -4.25 | -31.02% | 348 | 4,415 | 48.00% |
| RCL240628C00140000 | 2024-06-07 2:48PM EDT | 2024-06-28 | 9.50 | 9.65 | 10.25 | -5.95 | -38.51% | 5 | 13 | 44.80% |
| RCL240705C00140000 | 2024-06-14 1:00PM EDT | 2024-07-05 | 9.05 | 9.20 | 10.90 | -3.57 | -28.29% | 9 | 7 | 42.07% |
| RCL240712C00140000 | 2024-05-31 1:06PM EDT | 2024-07-12 | 8.97 | 10.55 | 11.75 | 0.00 | - | 4 | 4 | 42.54% |
| RCL240719C00140000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 11.56 | 11.25 | 11.95 | -4.63 | -28.60% | 77 | 235 | 39.21% |
| RCL240726C00140000 | 2024-06-14 12:21PM EDT | 2024-07-26 | 11.25 | 12.35 | 13.55 | -4.81 | -29.95% | 6 | 1 | 44.86% |
| RCL240802C00140000 | 2024-06-14 1:40PM EDT | 2024-08-02 | 13.27 | 13.00 | 14.35 | -4.60 | -25.74% | 4 | 1 | 45.59% |
| RCL240816C00140000 | 2024-06-14 3:48PM EDT | 2024-08-16 | 14.93 | 13.85 | 15.15 | -5.15 | -25.65% | 13 | 42 | 43.70% |
| RCL240920C00140000 | 2024-06-14 3:59PM EDT | 2024-09-20 | 16.51 | 15.65 | 16.70 | -4.25 | -20.47% | 11 | 377 | 40.44% |
| RCL241018C00140000 | 2024-06-06 10:16AM EDT | 2024-10-18 | 22.73 | 18.00 | 18.50 | 0.00 | - | 1 | 156 | 41.19% |
| RCL241220C00140000 | 2024-06-04 11:23AM EDT | 2024-12-20 | 24.95 | 21.35 | 21.85 | 0.00 | - | 4 | 9 | 41.97% |
| RCL250117C00140000 | 2024-06-14 10:10AM EDT | 2025-01-17 | 22.43 | 22.55 | 23.05 | -4.91 | -17.96% | 3 | 416 | 41.95% |
| RCL250620C00140000 | 2024-06-05 10:59AM EDT | 2025-06-20 | 34.67 | 28.25 | 29.50 | 0.00 | - | 15 | 50 | 43.53% |
| RCL250718C00140000 | 2024-03-26 3:15PM EDT | 2025-07-18 | 25.50 | 25.00 | 25.60 | 0.00 | - | 4 | 27 | 35.27% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 2025-08-15 | 22.25 | 27.70 | 30.00 | 0.00 | - | 3 | 16 | 41.40% |
| RCL251219C00140000 | 2024-05-17 10:22AM EDT | 2025-12-19 | 31.94 | 34.35 | 35.40 | 0.00 | - | 9 | 62 | 44.29% |
| RCL260116C00140000 | 2024-05-17 2:14PM EDT | 2026-01-16 | 32.01 | 34.80 | 36.10 | 0.00 | - | 3 | 130 | 44.22% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00140000 | 2024-06-14 3:44PM EDT | 2024-06-21 | 0.41 | 0.37 | 0.47 | +0.32 | +355.56% | 305 | 1,257 | 40.28% |
| RCL240628P00140000 | 2024-06-14 2:52PM EDT | 2024-06-28 | 1.23 | 1.12 | 1.22 | +0.90 | +272.73% | 22 | 29 | 38.33% |
| RCL240705P00140000 | 2024-06-14 10:58AM EDT | 2024-07-05 | 1.66 | 1.39 | 1.87 | +0.99 | +147.76% | 3 | 7 | 37.26% |
| RCL240712P00140000 | 2024-06-14 3:31PM EDT | 2024-07-12 | 2.02 | 1.83 | 2.07 | +1.25 | +162.34% | 7 | 24 | 33.66% |
| RCL240719P00140000 | 2024-06-14 3:59PM EDT | 2024-07-19 | 2.29 | 2.26 | 2.38 | +1.29 | +129.00% | 5,198 | 699 | 32.14% |
| RCL240726P00140000 | 2024-06-14 11:08AM EDT | 2024-07-26 | 3.75 | 2.76 | 4.55 | +1.95 | +108.33% | 1 | 26 | 42.05% |
| RCL240802P00140000 | 2024-06-13 9:43AM EDT | 2024-08-02 | 2.00 | 3.40 | 4.40 | 0.00 | - | 10 | 10 | 38.07% |
| RCL240816P00140000 | 2024-06-14 1:04PM EDT | 2024-08-16 | 5.20 | 4.75 | 4.95 | +2.20 | +73.33% | 21 | 90 | 36.04% |
| RCL240920P00140000 | 2024-06-14 2:57PM EDT | 2024-09-20 | 6.15 | 5.95 | 6.20 | +2.45 | +66.22% | 20 | 359 | 33.34% |
| RCL241018P00140000 | 2024-06-14 11:34AM EDT | 2024-10-18 | 7.75 | 7.00 | 7.65 | +3.27 | +72.99% | 7 | 385 | 33.92% |
| RCL241220P00140000 | 2024-06-14 3:20PM EDT | 2024-12-20 | 9.54 | 8.50 | 9.70 | +1.99 | +26.36% | 25 | 56 | 32.85% |
| RCL250117P00140000 | 2024-06-14 12:54PM EDT | 2025-01-17 | 11.00 | 10.25 | 10.40 | +2.70 | +32.53% | 43 | 424 | 32.29% |
| RCL250620P00140000 | 2024-06-13 9:56AM EDT | 2025-06-20 | 12.27 | 13.65 | 14.55 | 0.00 | - | 5 | 322 | 32.07% |
| RCL250718P00140000 | 2024-05-14 1:34PM EDT | 2025-07-18 | 17.65 | 12.40 | 13.15 | 0.00 | - | 1 | 6 | 28.52% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 2025-08-15 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 49.87% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 2025-12-19 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 39.69% |
| RCL260116P00140000 | 2024-06-11 2:50PM EDT | 2026-01-16 | 19.10 | 17.80 | 18.35 | +2.90 | +17.90% | 1 | 1,380 | 31.02% |
© 2024 Yahoo. All rights reserved.