Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:150.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00150000 | 2024-06-14 3:58PM EDT | 2024-06-21 | 1.85 | 1.80 | 1.90 | -4.35 | -70.16% | 2,079 | 3,976 | 33.81% |
| RCL240628C00150000 | 2024-06-14 3:22PM EDT | 2024-06-28 | 3.22 | 3.25 | 3.45 | -3.84 | -54.39% | 252 | 98 | 37.00% |
| RCL240705C00150000 | 2024-06-14 1:25PM EDT | 2024-07-05 | 3.66 | 3.85 | 4.05 | -3.34 | -47.71% | 51 | 20 | 34.18% |
| RCL240712C00150000 | 2024-06-14 2:17PM EDT | 2024-07-12 | 4.40 | 4.60 | 4.85 | -3.87 | -46.80% | 22 | 15 | 34.39% |
| RCL240719C00150000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 5.33 | 5.25 | 5.45 | -3.67 | -40.78% | 330 | 372 | 33.97% |
| RCL240726C00150000 | 2024-06-14 11:52AM EDT | 2024-07-26 | 6.15 | 6.00 | 7.75 | -2.94 | -32.34% | 5 | 1 | 42.52% |
| RCL240802C00150000 | 2024-06-14 3:03PM EDT | 2024-08-02 | 7.72 | 6.95 | 8.15 | -3.15 | -28.98% | 31 | 1 | 41.16% |
| RCL240816C00150000 | 2024-06-14 2:52PM EDT | 2024-08-16 | 8.79 | 8.80 | 9.05 | -3.23 | -26.87% | 163 | 196 | 39.90% |
| RCL240920C00150000 | 2024-06-14 1:38PM EDT | 2024-09-20 | 10.65 | 10.75 | 11.00 | -3.89 | -26.75% | 22 | 258 | 38.29% |
| RCL241018C00150000 | 2024-06-14 3:15PM EDT | 2024-10-18 | 12.20 | 12.40 | 12.60 | -4.70 | -27.81% | 3 | 966 | 38.35% |
| RCL241220C00150000 | 2024-06-14 1:35PM EDT | 2024-12-20 | 16.15 | 16.00 | 16.50 | -4.55 | -21.98% | 1 | 62 | 40.48% |
| RCL250117C00150000 | 2024-06-14 3:53PM EDT | 2025-01-17 | 17.52 | 16.00 | 17.55 | -3.58 | -16.97% | 129 | 1,051 | 40.08% |
| RCL250321C00150000 | 2024-05-24 10:32AM EDT | 2025-03-21 | 21.17 | 19.85 | 22.05 | 0.00 | - | 7 | 7 | 44.04% |
| RCL250620C00150000 | 2024-06-14 11:30AM EDT | 2025-06-20 | 23.50 | 23.05 | 25.00 | -4.92 | -17.31% | 2 | 111 | 43.27% |
| RCL250718C00150000 | 2024-06-04 11:09AM EDT | 2025-07-18 | 28.23 | 24.45 | 25.40 | 0.00 | - | 1 | 14 | 42.38% |
| RCL250815C00150000 | 2024-06-05 2:53PM EDT | 2025-08-15 | 29.85 | 25.60 | 26.55 | 0.00 | - | 5 | 15 | 42.80% |
| RCL251219C00150000 | 2024-06-04 11:49AM EDT | 2025-12-19 | 33.55 | 29.25 | 30.20 | 0.00 | - | 10 | 147 | 42.73% |
| RCL260116C00150000 | 2024-06-06 11:37AM EDT | 2026-01-16 | 35.46 | 30.30 | 31.30 | 0.00 | - | 2 | 157 | 43.21% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00150000 | 2024-06-14 3:34PM EDT | 2024-06-21 | 3.20 | 3.10 | 3.25 | +2.51 | +363.77% | 231 | 1,324 | 31.79% |
| RCL240628P00150000 | 2024-06-14 3:29PM EDT | 2024-06-28 | 4.68 | 4.40 | 4.60 | +2.70 | +136.36% | 24 | 111 | 33.85% |
| RCL240705P00150000 | 2024-06-14 11:28AM EDT | 2024-07-05 | 5.35 | 4.85 | 5.15 | +2.80 | +109.80% | 17 | 30 | 31.29% |
| RCL240712P00150000 | 2024-06-14 2:52PM EDT | 2024-07-12 | 5.72 | 5.50 | 5.80 | +2.95 | +106.50% | 31 | 23 | 30.98% |
| RCL240719P00150000 | 2024-06-14 3:34PM EDT | 2024-07-19 | 6.00 | 5.95 | 6.15 | +2.50 | +71.43% | 1,630 | 1,467 | 29.54% |
| RCL240816P00150000 | 2024-06-14 2:26PM EDT | 2024-08-16 | 9.00 | 8.90 | 9.10 | +4.01 | +80.36% | 41 | 138 | 33.97% |
| RCL240920P00150000 | 2024-06-14 3:39PM EDT | 2024-09-20 | 10.30 | 10.20 | 10.45 | +2.73 | +36.06% | 69 | 154 | 31.59% |
| RCL241018P00150000 | 2024-06-14 11:34AM EDT | 2024-10-18 | 12.25 | 11.30 | 11.55 | +4.57 | +59.51% | 10 | 77 | 31.00% |
| RCL241220P00150000 | 2024-06-13 9:36AM EDT | 2024-12-20 | 14.65 | 13.40 | 14.05 | +4.10 | +38.86% | 1 | 23 | 31.17% |
| RCL250117P00150000 | 2024-06-14 1:21PM EDT | 2025-01-17 | 15.20 | 14.65 | 14.85 | +3.22 | +26.88% | 48 | 186 | 30.84% |
| RCL250321P00150000 | 2024-06-11 1:57PM EDT | 2025-03-21 | 14.28 | 15.65 | 16.65 | 0.00 | - | 1 | 3 | 30.63% |
| RCL250620P00150000 | 2024-06-13 3:55PM EDT | 2025-06-20 | 16.25 | 18.60 | 19.10 | 0.00 | - | 11 | 182 | 30.73% |
| RCL250718P00150000 | 2024-06-04 11:09AM EDT | 2025-07-18 | 17.68 | 18.95 | 20.60 | 0.00 | - | 1 | 1 | 32.07% |
| RCL250815P00150000 | 2024-06-07 9:43AM EDT | 2025-08-15 | 17.60 | 19.55 | 20.40 | 0.00 | - | 3 | 3 | 30.69% |
| RCL251219P00150000 | 2024-06-04 12:08PM EDT | 2025-12-19 | 20.32 | 20.85 | 22.55 | 0.00 | - | 4 | 15 | 29.95% |
| RCL260116P00150000 | 2024-06-11 9:36AM EDT | 2026-01-16 | 21.00 | 21.85 | 22.90 | 0.00 | - | 4 | 20 | 29.69% |
© 2024 Yahoo. All rights reserved.