Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:165.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00165000 | 2024-06-14 2:48PM EDT | 2024-06-21 | 0.09 | 0.01 | 0.12 | -0.06 | -40.00% | 14 | 911 | 44.92% |
| RCL240628C00165000 | 2024-06-14 2:49PM EDT | 2024-06-28 | 0.21 | 0.11 | 0.28 | -0.48 | -69.57% | 4 | 777 | 36.08% |
| RCL240705C00165000 | 2024-06-14 3:24PM EDT | 2024-07-05 | 0.39 | 0.28 | 0.52 | -0.73 | -65.18% | 6 | 18 | 33.69% |
| RCL240712C00165000 | 2024-06-13 11:50AM EDT | 2024-07-12 | 1.52 | 0.61 | 1.00 | 0.00 | - | 18 | 24 | 34.91% |
| RCL240719C00165000 | 2024-06-14 3:54PM EDT | 2024-07-19 | 1.05 | 0.92 | 1.13 | -1.27 | -54.74% | 84 | 331 | 32.35% |
| RCL240726C00165000 | 2024-06-13 3:57PM EDT | 2024-07-26 | 4.70 | 1.81 | 2.33 | 0.00 | - | 10 | 13 | 38.33% |
| RCL240816C00165000 | 2024-06-14 2:52PM EDT | 2024-08-16 | 3.41 | 3.45 | 3.65 | -1.97 | -36.62% | 49 | 125 | 37.94% |
| RCL240920C00165000 | 2024-06-14 11:19AM EDT | 2024-09-20 | 4.47 | 5.00 | 5.20 | -2.28 | -33.78% | 1 | 251 | 36.18% |
| RCL241018C00165000 | 2024-06-14 10:12AM EDT | 2024-10-18 | 6.05 | 6.45 | 6.70 | -2.20 | -26.67% | 43 | 130 | 36.61% |
| RCL241220C00165000 | 2024-06-12 9:30AM EDT | 2024-12-20 | 12.90 | 9.45 | 10.35 | 0.00 | - | 1 | 72 | 38.85% |
| RCL250117C00165000 | 2024-06-07 3:57PM EDT | 2025-01-17 | 11.00 | 10.20 | 11.30 | -2.95 | -21.15% | 1 | 126 | 38.38% |
| RCL250321C00165000 | 2024-06-12 12:03PM EDT | 2025-03-21 | 17.45 | 13.30 | 14.05 | 0.00 | - | 28 | 82 | 39.16% |
| RCL250620C00165000 | 2024-06-12 11:39AM EDT | 2025-06-20 | 16.50 | 17.35 | 17.90 | -5.10 | -23.61% | 1 | 45 | 40.49% |
| RCL250718C00165000 | 2024-06-05 11:53AM EDT | 2025-07-18 | 22.65 | 17.90 | 18.85 | 0.00 | - | 10 | 11 | 40.57% |
| RCL250815C00165000 | 2024-04-09 10:10AM EDT | 2025-08-15 | 15.05 | 16.85 | 17.65 | 0.00 | - | 3 | 103 | 37.34% |
| RCL251219C00165000 | 2024-06-13 9:44AM EDT | 2025-12-19 | 27.17 | 22.60 | 23.50 | 0.00 | - | 2 | 10 | 40.83% |
| RCL260116C00165000 | 2024-06-04 11:40AM EDT | 2026-01-16 | 27.40 | 22.70 | 24.40 | 0.00 | - | 2 | 2 | 41.04% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00165000 | 2024-06-14 3:37PM EDT | 2024-06-21 | 16.24 | 16.05 | 17.05 | +5.44 | +50.37% | 1 | 0 | 62.40% |
| RCL240628P00165000 | 2024-06-14 10:44AM EDT | 2024-06-28 | 17.75 | 15.95 | 17.05 | +6.67 | +60.20% | 6 | 5 | 42.41% |
| RCL240705P00165000 | 2024-05-29 9:33AM EDT | 2024-07-05 | 17.91 | 16.20 | 16.95 | 0.00 | - | 1 | 1 | 32.50% |
| RCL240719P00165000 | 2024-06-13 12:11PM EDT | 2024-07-19 | 12.20 | 15.80 | 18.10 | 0.00 | - | 1 | 179 | 36.45% |
| RCL240816P00165000 | 2024-06-12 1:16PM EDT | 2024-08-16 | 12.75 | 17.60 | 19.90 | 0.00 | - | 2 | 4 | 36.73% |
| RCL240920P00165000 | 2024-06-14 12:13PM EDT | 2024-09-20 | 21.23 | 18.95 | 20.75 | +5.63 | +36.09% | 1 | 21 | 32.66% |
| RCL241018P00165000 | 2024-06-12 10:03AM EDT | 2024-10-18 | 15.25 | 19.60 | 21.10 | 0.00 | - | 5 | 10 | 29.93% |
| RCL241220P00165000 | 2024-06-05 12:12PM EDT | 2024-12-20 | 18.40 | 21.85 | 22.85 | 0.00 | - | 2 | 21 | 28.98% |
| RCL250117P00165000 | 2024-06-13 3:05PM EDT | 2025-01-17 | 19.30 | 22.10 | 23.60 | 0.00 | - | 45 | 251 | 28.81% |
| RCL250321P00165000 | 2024-06-07 11:29AM EDT | 2025-03-21 | 21.90 | 22.75 | 25.15 | 0.00 | - | 1 | 74 | 28.51% |
| RCL250620P00165000 | 2024-06-12 12:03PM EDT | 2025-06-20 | 23.00 | 26.75 | 28.05 | 0.00 | - | 62 | 112 | 29.78% |
| RCL250815P00165000 | 2024-06-05 3:01PM EDT | 2025-08-15 | 24.60 | 27.60 | 28.40 | 0.00 | - | - | 6 | 28.31% |
| RCL260116P00165000 | 2024-05-22 10:16AM EDT | 2026-01-16 | 29.48 | 29.05 | 30.80 | 0.00 | - | 5 | 12 | 27.53% |
© 2024 Yahoo. All rights reserved.