Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:170.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00170000 | 2024-06-14 1:14PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 14 | 161 | 48.24% |
| RCL240628C00170000 | 2024-06-14 2:57PM EDT | 2024-06-28 | 0.12 | 0.10 | 0.31 | -0.22 | -64.71% | 4 | 10 | 44.73% |
| RCL240705C00170000 | 2024-06-13 10:48AM EDT | 2024-07-05 | 0.49 | 0.09 | 1.21 | 0.00 | - | 10 | 25 | 50.88% |
| RCL240712C00170000 | 2024-06-13 2:30PM EDT | 2024-07-12 | 0.88 | 0.21 | 0.47 | 0.00 | - | 21 | 11 | 34.03% |
| RCL240719C00170000 | 2024-06-14 3:55PM EDT | 2024-07-19 | 0.53 | 0.42 | 0.58 | -0.75 | -58.59% | 393 | 149 | 31.89% |
| RCL240816C00170000 | 2024-06-14 1:32PM EDT | 2024-08-16 | 2.35 | 2.36 | 2.58 | -1.53 | -39.43% | 17 | 243 | 37.51% |
| RCL240920C00170000 | 2024-06-14 1:42PM EDT | 2024-09-20 | 3.60 | 3.15 | 3.95 | -1.60 | -30.77% | 32 | 284 | 35.79% |
| RCL241018C00170000 | 2024-06-14 10:22AM EDT | 2024-10-18 | 4.55 | 5.05 | 5.25 | -2.00 | -30.53% | 17 | 164 | 35.97% |
| RCL241220C00170000 | 2024-06-11 9:39AM EDT | 2024-12-20 | 9.70 | 7.80 | 8.50 | 0.00 | - | 1 | 19 | 37.78% |
| RCL250117C00170000 | 2024-06-13 10:37AM EDT | 2025-01-17 | 9.65 | 9.20 | 9.55 | -2.00 | -17.17% | 1 | 174 | 37.68% |
| RCL250321C00170000 | 2024-06-12 11:23AM EDT | 2025-03-21 | 15.53 | 11.60 | 12.40 | 0.00 | - | 1 | 15 | 38.87% |
| RCL250620C00170000 | 2024-06-12 2:20PM EDT | 2025-06-20 | 20.09 | 15.50 | 16.10 | 0.00 | - | 2 | 6 | 40.06% |
| RCL250718C00170000 | 2024-05-08 3:37PM EDT | 2025-07-18 | 14.55 | 18.35 | 20.25 | 0.00 | - | 4 | 6 | 45.36% |
| RCL251219C00170000 | 2024-06-04 11:41AM EDT | 2025-12-19 | 24.40 | 20.50 | 21.85 | 0.00 | - | 2 | 3 | 40.71% |
| RCL260116C00170000 | 2024-06-12 2:50PM EDT | 2026-01-16 | 26.79 | 21.55 | 22.65 | 0.00 | - | 1 | 10 | 40.78% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816P00170000 | 2024-06-04 12:29PM EDT | 2024-08-16 | 18.50 | 22.25 | 23.15 | 0.00 | - | 2 | 3 | 31.95% |
| RCL240920P00170000 | 2024-06-03 12:36PM EDT | 2024-09-20 | 24.55 | 22.80 | 23.75 | 0.00 | - | 1 | 1 | 28.49% |
| RCL241018P00170000 | 2024-06-14 2:58PM EDT | 2024-10-18 | 24.38 | 23.00 | 25.35 | +6.24 | +34.40% | 2 | 0 | 31.19% |
| RCL241220P00170000 | 2024-06-10 2:28PM EDT | 2024-12-20 | 21.10 | 24.85 | 27.25 | 0.00 | - | 1 | 4 | 30.70% |
| RCL250117P00170000 | 2024-06-12 3:03PM EDT | 2025-01-17 | 20.60 | 25.45 | 26.95 | 0.00 | - | 1 | 14 | 27.89% |
| RCL250321P00170000 | 2024-06-05 10:16AM EDT | 2025-03-21 | 24.20 | 27.60 | 28.50 | 0.00 | - | - | 39 | 27.90% |
| RCL250620P00170000 | 2024-04-01 12:31PM EDT | 2025-06-20 | 37.60 | 36.40 | 37.70 | 0.00 | - | - | 2 | 40.25% |
| RCL250815P00170000 | 2024-06-05 3:51PM EDT | 2025-08-15 | 27.35 | 30.60 | 31.55 | 0.00 | - | - | 15 | 27.68% |
© 2024 Yahoo. All rights reserved.