Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:160.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00160000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.06 | 0.04 | 0.10 | -0.78 | -92.86% | 791 | 2,555 | 32.81% |
| RCL240628C00160000 | 2024-06-14 3:20PM EDT | 2024-06-28 | 0.60 | 0.35 | 0.62 | -1.23 | -67.21% | 64 | 88 | 34.35% |
| RCL240705C00160000 | 2024-06-12 3:25PM EDT | 2024-07-05 | 0.85 | 0.83 | 1.15 | -2.50 | -74.63% | 50 | 25 | 34.01% |
| RCL240712C00160000 | 2024-06-14 10:50AM EDT | 2024-07-12 | 1.31 | 1.31 | 1.66 | -1.89 | -59.06% | 2 | 34 | 33.73% |
| RCL240719C00160000 | 2024-06-14 3:58PM EDT | 2024-07-19 | 1.91 | 1.78 | 2.00 | -2.04 | -51.65% | 4,548 | 346 | 32.52% |
| RCL240816C00160000 | 2024-06-14 2:59PM EDT | 2024-08-16 | 4.85 | 4.85 | 5.00 | -2.25 | -31.69% | 36 | 216 | 38.23% |
| RCL240920C00160000 | 2024-06-14 2:28PM EDT | 2024-09-20 | 6.41 | 6.60 | 6.75 | -2.96 | -31.59% | 11 | 443 | 36.65% |
| RCL241018C00160000 | 2024-06-14 3:00PM EDT | 2024-10-18 | 8.00 | 8.15 | 8.30 | -2.00 | -20.00% | 153 | 2,307 | 36.91% |
| RCL241220C00160000 | 2024-06-14 10:21AM EDT | 2024-12-20 | 10.74 | 11.55 | 12.00 | -4.21 | -28.16% | 2 | 151 | 38.95% |
| RCL250117C00160000 | 2024-06-14 3:52PM EDT | 2025-01-17 | 12.73 | 12.70 | 13.10 | -4.80 | -27.38% | 2 | 314 | 38.76% |
| RCL250321C00160000 | 2024-06-14 11:20AM EDT | 2025-03-21 | 14.95 | 15.40 | 15.90 | -3.55 | -19.19% | 3 | 6 | 39.53% |
| RCL250620C00160000 | 2024-06-13 9:49AM EDT | 2025-06-20 | 23.24 | 19.30 | 20.90 | 0.00 | - | 1 | 252 | 42.71% |
| RCL250718C00160000 | 2024-06-12 1:55PM EDT | 2025-07-18 | 25.45 | 19.90 | 20.85 | 0.00 | - | 2 | 7 | 41.10% |
| RCL250815C00160000 | 2024-01-29 4:47PM EDT | 2025-08-15 | 15.15 | 11.50 | 11.90 | 0.00 | - | 1 | 55 | 25.71% |
| RCL251219C00160000 | 2024-05-16 2:38PM EDT | 2025-12-19 | 24.70 | 24.80 | 25.60 | +2.35 | +10.51% | 2 | 107 | 41.43% |
| RCL260116C00160000 | 2024-06-14 9:30AM EDT | 2026-01-16 | 29.21 | 24.60 | 26.55 | -0.04 | -0.14% | 2 | 17 | 41.70% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00160000 | 2024-06-13 10:44AM EDT | 2024-06-21 | 11.92 | 10.85 | 12.00 | +5.87 | +97.02% | 1 | 60 | 47.51% |
| RCL240628P00160000 | 2024-06-14 10:44AM EDT | 2024-06-28 | 12.90 | 10.95 | 12.05 | +4.90 | +61.25% | 1 | 1 | 33.15% |
| RCL240719P00160000 | 2024-06-14 3:47PM EDT | 2024-07-19 | 12.85 | 12.40 | 13.75 | +4.45 | +52.98% | 3 | 108 | 34.27% |
| RCL240726P00160000 | 2024-06-10 12:33PM EDT | 2024-07-26 | 9.00 | 12.00 | 14.55 | 0.00 | - | - | 2 | 36.05% |
| RCL240816P00160000 | 2024-06-12 1:15PM EDT | 2024-08-16 | 9.81 | 14.15 | 15.90 | 0.00 | - | 4 | 107 | 35.57% |
| RCL240920P00160000 | 2024-06-11 9:30AM EDT | 2024-09-20 | 12.35 | 15.90 | 17.50 | 0.00 | - | 1 | 55 | 34.08% |
| RCL241018P00160000 | 2024-06-14 11:44AM EDT | 2024-10-18 | 18.35 | 16.55 | 18.30 | +4.40 | +31.54% | 5 | 14 | 32.45% |
| RCL241220P00160000 | 2024-06-14 9:48AM EDT | 2024-12-20 | 18.85 | 19.00 | 19.65 | +4.40 | +30.45% | 5 | 9 | 29.76% |
| RCL250117P00160000 | 2024-06-04 12:17PM EDT | 2025-01-17 | 17.84 | 19.85 | 20.35 | 0.00 | - | 2 | 24 | 29.34% |
| RCL250321P00160000 | 2024-06-05 3:51PM EDT | 2025-03-21 | 18.30 | 19.80 | 22.05 | 0.00 | - | 47 | 58 | 29.16% |
| RCL250620P00160000 | 2024-06-05 3:51PM EDT | 2025-06-20 | 20.85 | 23.80 | 24.45 | 0.00 | - | 31 | 46 | 29.39% |
| RCL250718P00160000 | 2024-06-05 10:39AM EDT | 2025-07-18 | 21.10 | 24.15 | 24.90 | 0.00 | - | - | 1 | 29.07% |
| RCL251219P00160000 | 2024-06-12 2:58PM EDT | 2025-12-19 | 23.40 | 26.85 | 27.60 | 0.00 | - | 1 | 7 | 28.40% |
| RCL260116P00160000 | 2024-05-30 11:09AM EDT | 2026-01-16 | 28.40 | 26.30 | 28.00 | 0.00 | - | 6 | 18 | 28.24% |
© 2024 Yahoo. All rights reserved.