Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:85.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00085000 | 2024-05-21 10:36AM EDT | 2024-06-21 | 64.00 | 61.90 | 65.70 | 0.00 | - | 1 | 65 | 222.07% |
| RCL240628C00085000 | 2024-05-28 1:32PM EDT | 2024-06-28 | 64.32 | 61.90 | 65.85 | 0.00 | - | 21 | 21 | 156.54% |
| RCL240816C00085000 | 2024-06-04 10:20AM EDT | 2024-08-16 | 70.45 | 62.80 | 65.85 | 0.00 | - | 1 | 2 | 83.06% |
| RCL240920C00085000 | 2024-06-06 1:10PM EDT | 2024-09-20 | 70.55 | 63.15 | 66.85 | 0.00 | - | 1 | 6 | 75.85% |
| RCL241018C00085000 | 2024-05-30 3:57PM EDT | 2024-10-18 | 64.41 | 64.00 | 66.50 | 0.00 | - | 8 | 11 | 69.41% |
| RCL250117C00085000 | 2024-06-05 1:35PM EDT | 2025-01-17 | 74.00 | 65.05 | 67.25 | 0.00 | - | 1 | 591 | 59.00% |
| RCL250620C00085000 | 2024-06-07 1:14PM EDT | 2025-06-20 | 74.37 | 68.30 | 69.50 | 0.00 | - | 1 | 93 | 56.54% |
| RCL250718C00085000 | 2024-04-17 2:37PM EDT | 2025-07-18 | 51.65 | 62.65 | 65.25 | 0.00 | - | 1 | 9 | 38.87% |
| RCL250815C00085000 | 2024-04-03 2:11PM EDT | 2025-08-15 | 62.10 | 59.40 | 62.30 | 0.00 | - | 70 | 91 | 0.00% |
| RCL251219C00085000 | 2024-06-07 1:14PM EDT | 2025-12-19 | 77.89 | 71.45 | 72.90 | 0.00 | - | 1 | 26 | 55.59% |
| RCL260116C00085000 | 2024-04-25 3:50PM EDT | 2026-01-16 | 64.45 | 71.65 | 75.05 | 0.00 | - | 3 | 7 | 57.26% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00085000 | 2024-05-20 12:01PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 609 | 215.63% |
| RCL240920P00085000 | 2024-05-24 10:44AM EDT | 2024-09-20 | 0.14 | 0.06 | 1.43 | 0.00 | - | 2 | 451 | 65.06% |
| RCL241018P00085000 | 2024-05-22 10:05AM EDT | 2024-10-18 | 0.20 | 0.08 | 2.28 | 0.00 | - | 10 | 143 | 63.21% |
| RCL241220P00085000 | 2024-05-20 9:30AM EDT | 2024-12-20 | 0.61 | 0.00 | 2.48 | 0.00 | - | 1 | 11 | 52.12% |
| RCL250117P00085000 | 2024-06-14 11:57AM EDT | 2025-01-17 | 1.16 | 0.42 | 1.30 | +0.56 | +93.33% | 1 | 892 | 49.17% |
| RCL250620P00085000 | 2024-04-15 11:11AM EDT | 2025-06-20 | 4.30 | 2.07 | 2.19 | 0.00 | - | 18 | 229 | 42.79% |
| RCL250718P00085000 | 2024-06-13 11:19AM EDT | 2025-07-18 | 1.40 | 1.58 | 2.26 | 0.00 | - | 1 | 5 | 41.61% |
| RCL250815P00085000 | 2024-04-19 10:55AM EDT | 2025-08-15 | 4.70 | 2.01 | 2.73 | 0.00 | - | 84 | 84 | 42.40% |
| RCL251219P00085000 | 2024-05-17 3:56PM EDT | 2025-12-19 | 4.10 | 2.97 | 3.45 | 0.00 | - | 1 | 4 | 39.93% |
| RCL260116P00085000 | 2024-05-10 11:33AM EDT | 2026-01-16 | 4.23 | 2.92 | 3.30 | 0.00 | - | 1 | 601 | 38.43% |
© 2024 Yahoo. All rights reserved.