Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:110.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00110000 | 2024-06-14 2:08PM EDT | 2024-06-21 | 37.73 | 37.40 | 40.75 | -9.12 | -19.47% | 8 | 2,924 | 136.43% |
| RCL240712C00110000 | 2024-05-31 9:54AM EDT | 2024-07-12 | 38.32 | 37.80 | 41.15 | 0.00 | - | 20 | 20 | 76.90% |
| RCL240719C00110000 | 2024-06-14 10:35AM EDT | 2024-07-19 | 37.51 | 38.50 | 41.30 | -2.20 | -5.54% | 1 | 12 | 75.46% |
| RCL240920C00110000 | 2024-05-29 10:38AM EDT | 2024-09-20 | 40.75 | 40.45 | 41.25 | 0.00 | - | 1 | 53 | 52.44% |
| RCL241018C00110000 | 2024-06-03 12:50PM EDT | 2024-10-18 | 40.80 | 41.30 | 42.00 | 0.00 | - | 2 | 51 | 50.93% |
| RCL250117C00110000 | 2024-06-13 9:40AM EDT | 2025-01-17 | 51.40 | 43.55 | 44.70 | 0.00 | - | 2 | 1,568 | 50.39% |
| RCL250620C00110000 | 2024-06-07 10:14AM EDT | 2025-06-20 | 54.06 | 48.30 | 49.15 | 0.00 | - | 1 | 164 | 49.71% |
| RCL250815C00110000 | 2024-01-29 3:59PM EDT | 2025-08-15 | 36.65 | 31.80 | 32.60 | 0.00 | - | 2 | 46 | 0.00% |
| RCL251219C00110000 | 2024-05-20 12:04PM EDT | 2025-12-19 | 55.90 | 52.80 | 53.85 | 0.00 | - | 10 | 578 | 49.73% |
| RCL260116C00110000 | 2024-06-12 10:28AM EDT | 2026-01-16 | 61.21 | 53.55 | 54.70 | 0.00 | - | 6 | 99 | 50.07% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00110000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 461 | 5,358 | 79.69% |
| RCL240628P00110000 | 2024-05-14 3:28PM EDT | 2024-06-28 | 0.19 | 0.00 | 1.32 | 0.00 | - | - | 1 | 99.41% |
| RCL240719P00110000 | 2024-06-14 12:22PM EDT | 2024-07-19 | 0.34 | 0.04 | 0.62 | -0.09 | -20.93% | 8 | 8 | 54.69% |
| RCL240816P00110000 | 2024-06-14 12:06PM EDT | 2024-08-16 | 0.55 | 0.43 | 0.76 | +0.16 | +41.03% | 22 | 4 | 48.34% |
| RCL240920P00110000 | 2024-06-14 1:44PM EDT | 2024-09-20 | 0.80 | 0.68 | 0.91 | +0.40 | +100.00% | 1 | 2,382 | 40.43% |
| RCL241018P00110000 | 2024-06-14 1:02PM EDT | 2024-10-18 | 1.23 | 0.58 | 1.19 | +0.09 | +7.89% | 10 | 2,031 | 38.11% |
| RCL241220P00110000 | 2024-06-13 1:34PM EDT | 2024-12-20 | 1.50 | 2.01 | 2.22 | 0.00 | - | 40 | 465 | 37.11% |
| RCL250117P00110000 | 2024-06-14 11:04AM EDT | 2025-01-17 | 2.70 | 2.51 | 2.64 | +0.64 | +31.07% | 3 | 789 | 36.60% |
| RCL250321P00110000 | 2024-05-28 1:48PM EDT | 2025-03-21 | 3.60 | 3.45 | 4.10 | 0.00 | - | 1 | 3 | 37.59% |
| RCL250620P00110000 | 2024-06-10 12:40PM EDT | 2025-06-20 | 4.15 | 4.90 | 5.30 | 0.00 | - | 1 | 62 | 36.10% |
| RCL250718P00110000 | 2024-04-23 12:26PM EDT | 2025-07-18 | 9.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| RCL250815P00110000 | 2024-06-14 11:30AM EDT | 2025-08-15 | 6.20 | 4.95 | 6.20 | +1.00 | +19.23% | 1 | 17 | 35.94% |
| RCL251219P00110000 | 2024-05-29 12:43PM EDT | 2025-12-19 | 8.09 | 7.50 | 8.25 | 0.00 | - | 11 | 73 | 35.92% |
| RCL260116P00110000 | 2024-06-14 10:23AM EDT | 2026-01-16 | 8.45 | 7.30 | 8.45 | +0.95 | +12.67% | 1 | 28 | 35.45% |
© 2024 Yahoo. All rights reserved.