Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:125.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240614C00125000 | 2024-05-30 12:51PM EDT | 2024-06-14 | 22.80 | 21.20 | 25.00 | 0.00 | - | 77 | 77 | 56.10% |
| RCL240621C00125000 | 2024-05-29 3:48PM EDT | 2024-06-21 | 24.00 | 21.40 | 25.50 | 0.00 | - | 9 | 1,199 | 53.05% |
| RCL240628C00125000 | 2024-05-29 3:50PM EDT | 2024-06-28 | 24.30 | 21.25 | 24.75 | 0.00 | - | 4 | 10 | 62.21% |
| RCL240719C00125000 | 2024-05-30 9:48AM EDT | 2024-07-19 | 24.31 | 23.55 | 25.40 | 0.00 | - | 1 | 1 | 52.04% |
| RCL240816C00125000 | 2024-05-21 3:52PM EDT | 2024-08-16 | 28.45 | 24.70 | 26.35 | 0.00 | - | - | 3 | 46.89% |
| RCL240920C00125000 | 2024-05-21 2:48PM EDT | 2024-09-20 | 29.10 | 26.35 | 27.45 | 0.00 | - | 3 | 311 | 43.69% |
| RCL241018C00125000 | 2024-05-23 1:36PM EDT | 2024-10-18 | 28.51 | 27.75 | 28.65 | 0.00 | - | 1 | 90 | 43.54% |
| RCL241220C00125000 | 2024-05-28 10:24AM EDT | 2024-12-20 | 31.80 | 30.20 | 32.05 | 0.00 | - | 1 | 8 | 46.04% |
| RCL250117C00125000 | 2024-05-24 2:42PM EDT | 2025-01-17 | 32.50 | 31.50 | 33.00 | 0.00 | - | 10 | 721 | 45.66% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 2025-06-20 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 32.91% |
| RCL250718C00125000 | 2024-03-13 10:07AM EDT | 2025-07-18 | 30.24 | 26.15 | 27.55 | 0.00 | - | 1 | 5 | 22.96% |
| RCL250815C00125000 | 2024-05-06 2:52PM EDT | 2025-08-15 | 37.60 | 39.40 | 40.95 | 0.00 | - | 1 | 39 | 47.75% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 2025-12-19 | 39.51 | 39.55 | 40.35 | 0.00 | - | 2 | 25 | 41.14% |
| RCL260116C00125000 | 2024-05-20 11:24AM EDT | 2026-01-16 | 46.05 | 42.75 | 45.55 | 0.00 | - | 1 | 66 | 48.34% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00125000 | 2024-05-21 11:22AM EDT | 2024-06-07 | 0.39 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 77.39% |
| RCL240614P00125000 | 2024-05-24 12:18PM EDT | 2024-06-14 | 0.10 | 0.04 | 0.16 | -0.23 | -69.70% | 1 | 19 | 46.29% |
| RCL240621P00125000 | 2024-05-30 3:58PM EDT | 2024-06-21 | 0.16 | 0.06 | 0.34 | 0.00 | - | 31 | 1,363 | 43.75% |
| RCL240628P00125000 | 2024-05-31 1:19PM EDT | 2024-06-28 | 0.40 | 0.16 | 0.42 | +0.10 | +33.33% | 12 | 75 | 39.67% |
| RCL240705P00125000 | 2024-05-30 11:20AM EDT | 2024-07-05 | 0.41 | 0.26 | 0.42 | 0.00 | - | 5 | 6 | 35.50% |
| RCL240719P00125000 | 2024-05-31 2:44PM EDT | 2024-07-19 | 0.70 | 0.52 | 0.68 | -0.03 | -4.11% | 61 | 66 | 33.64% |
| RCL240816P00125000 | 2024-05-31 2:55PM EDT | 2024-08-16 | 1.84 | 1.39 | 1.76 | +0.29 | +18.71% | 1 | 4 | 35.47% |
| RCL240920P00125000 | 2024-05-31 3:34PM EDT | 2024-09-20 | 2.67 | 2.14 | 2.46 | +0.48 | +21.92% | 32 | 529 | 33.14% |
| RCL241018P00125000 | 2024-05-30 11:50AM EDT | 2024-10-18 | 3.25 | 2.91 | 3.25 | 0.00 | - | 2 | 391 | 33.06% |
| RCL241220P00125000 | 2024-05-30 9:50AM EDT | 2024-12-20 | 5.20 | 4.35 | 5.10 | 0.00 | - | 1 | 228 | 33.50% |
| RCL250117P00125000 | 2024-05-31 2:14PM EDT | 2025-01-17 | 6.05 | 4.45 | 5.75 | +0.50 | +9.01% | 3 | 1,212 | 33.28% |
| RCL250620P00125000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 9.20 | 8.05 | 9.55 | 0.00 | - | 1 | 59 | 33.82% |
| RCL250718P00125000 | 2024-02-29 2:41PM EDT | 2025-07-18 | 18.90 | 13.40 | 14.40 | 0.00 | - | - | 5 | 42.04% |
| RCL250815P00125000 | 2024-05-31 3:48PM EDT | 2025-08-15 | 10.57 | 8.05 | 10.70 | -3.43 | -24.50% | 1 | 14 | 33.78% |
| RCL251219P00125000 | 2024-05-29 1:47PM EDT | 2025-12-19 | 12.25 | 11.65 | 12.95 | 0.00 | - | 1 | 5 | 33.52% |
| RCL260116P00125000 | 2024-05-23 12:13PM EDT | 2026-01-16 | 12.85 | 12.40 | 13.20 | 0.00 | - | 1 | 87 | 33.12% |
© 2024 Yahoo. All rights reserved.