Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00155000 | 2024-06-14 3:59PM EDT | 2024-06-21 | 0.40 | 0.33 | 0.42 | -2.42 | -85.82% | 6,703 | 3,234 | 30.71% |
| RCL240628C00155000 | 2024-06-14 2:40PM EDT | 2024-06-28 | 1.32 | 1.37 | 1.68 | -2.73 | -67.41% | 71 | 154 | 36.28% |
| RCL240705C00155000 | 2024-06-14 1:34PM EDT | 2024-07-05 | 2.03 | 1.95 | 2.14 | -2.82 | -58.14% | 17 | 69 | 33.11% |
| RCL240712C00155000 | 2024-06-14 1:34PM EDT | 2024-07-12 | 2.75 | 2.54 | 2.85 | -2.90 | -51.33% | 12 | 58 | 33.41% |
| RCL240719C00155000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 3.25 | 3.15 | 3.40 | -3.15 | -49.22% | 234 | 490 | 33.07% |
| RCL240726C00155000 | 2024-06-14 1:36PM EDT | 2024-07-26 | 4.60 | 3.40 | 6.00 | -2.97 | -39.23% | 2 | 57 | 43.77% |
| RCL240802C00155000 | 2024-06-14 9:30AM EDT | 2024-08-02 | 8.65 | 4.75 | 5.95 | -1.05 | -10.82% | 2 | 1 | 40.22% |
| RCL240816C00155000 | 2024-06-14 3:55PM EDT | 2024-08-16 | 6.70 | 6.60 | 6.80 | -3.02 | -31.07% | 104 | 4,094 | 38.94% |
| RCL240920C00155000 | 2024-06-14 3:22PM EDT | 2024-09-20 | 8.45 | 8.50 | 8.70 | -3.45 | -28.99% | 26 | 217 | 37.43% |
| RCL241018C00155000 | 2024-06-14 1:57PM EDT | 2024-10-18 | 9.90 | 10.05 | 10.30 | -4.55 | -31.49% | 13 | 978 | 37.61% |
| RCL241220C00155000 | 2024-06-14 10:37AM EDT | 2024-12-20 | 12.87 | 13.65 | 14.60 | -4.45 | -25.69% | 3 | 61 | 40.79% |
| RCL250117C00155000 | 2024-06-14 1:09PM EDT | 2025-01-17 | 14.43 | 14.65 | 15.20 | -3.74 | -20.58% | 3 | 551 | 39.37% |
| RCL250321C00155000 | 2024-06-14 1:09PM EDT | 2025-03-21 | 17.40 | 17.65 | 19.00 | -4.65 | -21.09% | 9 | 8 | 41.98% |
| RCL250620C00155000 | 2024-06-06 10:03AM EDT | 2025-06-20 | 26.60 | 21.50 | 22.70 | 0.00 | - | 10 | 45 | 42.68% |
| RCL250718C00155000 | 2024-06-03 9:30AM EDT | 2025-07-18 | 22.85 | 21.95 | 23.10 | 0.00 | - | 1 | 6 | 41.80% |
| RCL250815C00155000 | 2024-05-02 10:22AM EDT | 2025-08-15 | 19.45 | 23.20 | 24.35 | 0.00 | - | 8 | 195 | 42.38% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 2025-12-19 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 27.85% |
| RCL260116C00155000 | 2024-06-14 10:12AM EDT | 2026-01-16 | 27.89 | 27.05 | 28.75 | -4.86 | -14.84% | 10 | 17 | 42.28% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00155000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 6.65 | 5.70 | 7.10 | +4.26 | +178.24% | 112 | 254 | 34.64% |
| RCL240628P00155000 | 2024-06-14 1:54PM EDT | 2024-06-28 | 7.86 | 7.15 | 7.85 | +4.39 | +126.51% | 14 | 116 | 32.69% |
| RCL240705P00155000 | 2024-06-14 3:32PM EDT | 2024-07-05 | 8.30 | 7.85 | 8.25 | +4.20 | +102.44% | 22 | 20 | 29.86% |
| RCL240712P00155000 | 2024-06-14 2:52PM EDT | 2024-07-12 | 8.80 | 8.40 | 8.85 | +3.76 | +74.60% | 32 | 17 | 29.98% |
| RCL240719P00155000 | 2024-06-14 3:04PM EDT | 2024-07-19 | 9.45 | 8.85 | 9.20 | +3.95 | +71.82% | 36 | 360 | 28.87% |
| RCL240816P00155000 | 2024-06-14 2:03PM EDT | 2024-08-16 | 12.40 | 11.60 | 11.90 | +4.15 | +50.30% | 7 | 203 | 33.08% |
| RCL240920P00155000 | 2024-06-14 1:12PM EDT | 2024-09-20 | 13.85 | 12.90 | 13.15 | +4.25 | +44.27% | 13 | 122 | 30.65% |
| RCL241018P00155000 | 2024-06-14 1:50PM EDT | 2024-10-18 | 14.60 | 13.90 | 14.25 | +3.90 | +36.45% | 34 | 126 | 30.22% |
| RCL241220P00155000 | 2024-05-20 11:21AM EDT | 2024-12-20 | 16.00 | 15.90 | 16.70 | 0.00 | - | 3 | 15 | 30.45% |
| RCL250117P00155000 | 2024-06-07 2:19PM EDT | 2025-01-17 | 14.60 | 16.55 | 17.50 | 0.00 | - | 8 | 85 | 30.17% |
| RCL250321P00155000 | 2024-05-23 2:09PM EDT | 2025-03-21 | 20.85 | 18.10 | 19.20 | 0.00 | - | - | 11 | 29.83% |
| RCL250620P00155000 | 2024-06-12 2:29PM EDT | 2025-06-20 | 18.00 | 20.30 | 21.65 | 0.00 | - | 1 | 108 | 30.02% |
| RCL250718P00155000 | 2024-06-11 3:31PM EDT | 2025-07-18 | 19.60 | 21.55 | 22.20 | 0.00 | - | 2 | 10 | 29.83% |
| RCL251219P00155000 | 2024-06-06 2:09PM EDT | 2025-12-19 | 22.70 | 24.20 | 25.00 | 0.00 | - | 1 | 14 | 29.18% |
| RCL260116P00155000 | 2024-06-12 11:04AM EDT | 2026-01-16 | 21.85 | 24.50 | 25.30 | 0.00 | - | 1 | 36 | 28.88% |
© 2024 Yahoo. All rights reserved.