Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:180.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00180000 | 2024-06-05 2:27PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.06 | 0.00 | - | 50 | 83 | 61.33% |
| RCL240705C00180000 | 2024-06-05 1:16PM EDT | 2024-07-05 | 0.32 | 0.00 | 1.33 | 0.00 | - | - | 1 | 55.81% |
| RCL240719C00180000 | 2024-06-13 3:04PM EDT | 2024-07-19 | 0.36 | 0.06 | 0.69 | 0.00 | - | 12 | 12 | 43.16% |
| RCL240816C00180000 | 2024-06-12 11:36AM EDT | 2024-08-16 | 2.07 | 0.93 | 1.24 | 0.00 | - | 1 | 13 | 37.09% |
| RCL240920C00180000 | 2024-06-13 11:49AM EDT | 2024-09-20 | 2.88 | 2.02 | 2.22 | 0.00 | - | 3 | 129 | 35.33% |
| RCL241018C00180000 | 2024-06-14 10:17AM EDT | 2024-10-18 | 2.75 | 3.00 | 3.20 | -1.25 | -31.25% | 5 | 297 | 35.33% |
| RCL241220C00180000 | 2024-06-12 10:21AM EDT | 2024-12-20 | 6.15 | 5.65 | 5.95 | -1.86 | -23.22% | 1 | 53 | 37.08% |
| RCL250117C00180000 | 2024-06-12 11:27AM EDT | 2025-01-17 | 9.20 | 6.55 | 7.80 | 0.00 | - | 1 | 148 | 39.28% |
| RCL250321C00180000 | 2024-06-11 12:02PM EDT | 2025-03-21 | 11.15 | 8.75 | 9.45 | 0.00 | - | 1 | 25 | 38.08% |
| RCL250620C00180000 | 2024-06-07 3:31PM EDT | 2025-06-20 | 15.05 | 12.05 | 12.95 | 0.00 | - | 4 | 102 | 39.30% |
| RCL250718C00180000 | 2024-06-05 3:41PM EDT | 2025-07-18 | 17.60 | 12.90 | 13.70 | 0.00 | - | 4 | 19 | 39.15% |
| RCL250815C00180000 | 2024-05-08 3:28PM EDT | 2025-08-15 | 12.50 | 16.95 | 17.65 | 0.00 | - | 4 | 9 | 44.16% |
| RCL260116C00180000 | 2024-06-10 10:13AM EDT | 2026-01-16 | 21.61 | 18.10 | 20.10 | 0.00 | - | 1 | 4 | 41.15% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00180000 | 2024-05-21 9:30AM EDT | 2024-06-21 | 32.90 | 29.45 | 33.35 | 0.00 | - | - | 0 | 134.03% |
| RCL240920P00180000 | 2024-05-08 9:54AM EDT | 2024-09-20 | 39.34 | 26.25 | 28.00 | 0.00 | - | - | 2 | 0.00% |
| RCL241018P00180000 | 2024-06-11 1:20PM EDT | 2024-10-18 | 28.00 | 31.55 | 33.00 | 0.00 | - | 1 | 2 | 27.60% |
| RCL241220P00180000 | 2024-06-14 11:50AM EDT | 2024-12-20 | 35.45 | 32.85 | 34.10 | +3.15 | +9.75% | 2 | 2 | 26.79% |
| RCL250117P00180000 | 2024-06-13 3:53PM EDT | 2025-01-17 | 28.90 | 33.80 | 35.00 | 0.00 | - | 10 | 10 | 27.82% |
| RCL250620P00180000 | 2024-04-01 3:22PM EDT | 2025-06-20 | 44.70 | 44.80 | 46.30 | 0.00 | - | - | 7 | 42.54% |
| RCL250718P00180000 | 2024-06-13 10:51AM EDT | 2025-07-18 | 33.20 | 36.45 | 37.70 | 0.00 | - | 2 | 2 | 26.00% |
© 2024 Yahoo. All rights reserved.