Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240614C00145000 | 2024-06-14 2:47PM EDT | 2024-06-14 | 2.98 | 2.78 | 4.10 | -7.28 | -70.96% | 56 | 57 | 60.25% |
| RCL240621C00145000 | 2024-06-14 2:52PM EDT | 2024-06-21 | 4.65 | 4.70 | 5.00 | -5.81 | -55.54% | 41 | 794 | 33.72% |
| RCL240628C00145000 | 2024-06-14 3:56PM EDT | 2024-06-28 | 6.20 | 6.15 | 6.35 | -6.80 | -52.31% | 1 | 25 | 36.91% |
| RCL240705C00145000 | 2024-06-14 3:35PM EDT | 2024-07-05 | 6.75 | 6.20 | 6.95 | -4.25 | -38.64% | 8 | 14 | 34.84% |
| RCL240712C00145000 | 2024-06-12 2:48PM EDT | 2024-07-12 | 14.05 | 7.45 | 7.70 | 0.00 | - | 1 | 4 | 35.05% |
| RCL240719C00145000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 8.20 | 7.85 | 8.25 | -4.60 | -35.94% | 292 | 205 | 34.53% |
| RCL240816C00145000 | 2024-06-14 2:52PM EDT | 2024-08-16 | 11.45 | 11.40 | 11.75 | -3.69 | -24.37% | 71 | 93 | 40.44% |
| RCL240920C00145000 | 2024-06-14 1:43PM EDT | 2024-09-20 | 13.55 | 13.40 | 14.50 | -4.08 | -23.14% | 16 | 2,925 | 41.64% |
| RCL241018C00145000 | 2024-06-14 3:22PM EDT | 2024-10-18 | 14.85 | 15.00 | 15.25 | -3.75 | -20.16% | 25 | 278 | 38.96% |
| RCL241220C00145000 | 2024-06-12 12:00PM EDT | 2024-12-20 | 17.75 | 17.75 | 19.20 | -5.90 | -24.95% | 1 | 27 | 41.33% |
| RCL250117C00145000 | 2024-06-14 10:10AM EDT | 2025-01-17 | 19.23 | 19.45 | 20.20 | -6.04 | -23.90% | 3 | 446 | 40.82% |
| RCL250321C00145000 | 2024-06-14 12:00PM EDT | 2025-03-21 | 21.30 | 22.60 | 23.25 | -3.37 | -13.66% | 2 | 1 | 41.99% |
| RCL250620C00145000 | 2024-05-30 10:18AM EDT | 2025-06-20 | 26.75 | 26.35 | 26.85 | 0.00 | - | 2 | 222 | 42.72% |
| RCL250718C00145000 | 2024-05-01 11:40AM EDT | 2025-07-18 | 21.80 | 26.95 | 27.70 | 0.00 | - | 2 | 9 | 42.62% |
| RCL250815C00145000 | 2024-06-05 1:20PM EDT | 2025-08-15 | 34.00 | 28.10 | 29.05 | 0.00 | - | 4 | 65 | 43.39% |
| RCL251219C00145000 | 2024-06-14 3:59PM EDT | 2025-12-19 | 32.55 | 31.75 | 33.70 | +9.72 | +42.58% | 3 | 98 | 44.81% |
| RCL260116C00145000 | 2024-06-05 9:45AM EDT | 2026-01-16 | 38.00 | 32.90 | 33.55 | 0.00 | - | 1 | 502 | 43.50% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240614P00145000 | 2024-06-14 3:38PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 236 | 157 | 25.78% |
| RCL240621P00145000 | 2024-06-14 3:56PM EDT | 2024-06-21 | 1.19 | 1.00 | 1.29 | +0.98 | +466.67% | 2,721 | 912 | 30.98% |
| RCL240628P00145000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 2.38 | 2.35 | 2.49 | +1.67 | +235.21% | 19 | 191 | 33.70% |
| RCL240705P00145000 | 2024-06-14 3:27PM EDT | 2024-07-05 | 3.00 | 2.62 | 2.95 | +1.44 | +92.31% | 23 | 40 | 31.21% |
| RCL240712P00145000 | 2024-06-14 2:24PM EDT | 2024-07-12 | 3.75 | 3.30 | 3.55 | +2.07 | +123.21% | 5 | 6 | 30.98% |
| RCL240719P00145000 | 2024-06-14 3:33PM EDT | 2024-07-19 | 4.00 | 3.65 | 3.95 | +2.18 | +119.78% | 236 | 386 | 30.07% |
| RCL240726P00145000 | 2024-06-14 12:12PM EDT | 2024-07-26 | 5.88 | 4.10 | 5.30 | +3.52 | +149.15% | 1 | 1 | 34.41% |
| RCL240816P00145000 | 2024-06-14 3:51PM EDT | 2024-08-16 | 6.55 | 6.60 | 6.80 | +2.25 | +52.33% | 45 | 98 | 34.44% |
| RCL240920P00145000 | 2024-06-14 3:01PM EDT | 2024-09-20 | 8.25 | 7.90 | 8.10 | +3.05 | +58.65% | 968 | 163 | 32.02% |
| RCL241018P00145000 | 2024-06-14 11:30AM EDT | 2024-10-18 | 9.70 | 8.95 | 9.20 | +3.10 | +46.97% | 11 | 127 | 31.50% |
| RCL241220P00145000 | 2024-06-14 10:26AM EDT | 2024-12-20 | 12.03 | 11.15 | 11.70 | +3.38 | +39.08% | 1 | 24 | 31.75% |
| RCL250117P00145000 | 2024-06-14 3:50PM EDT | 2025-01-17 | 12.30 | 12.30 | 12.50 | +2.25 | +22.39% | 54 | 176 | 31.43% |
| RCL250321P00145000 | 2024-06-06 11:44AM EDT | 2025-03-21 | 11.95 | 13.15 | 14.35 | 0.00 | - | 2 | 3 | 31.34% |
| RCL250620P00145000 | 2024-06-04 1:04PM EDT | 2025-06-20 | 15.05 | 15.45 | 17.15 | 0.00 | - | 2 | 184 | 32.04% |
| RCL251219P00145000 | 2024-06-04 2:23PM EDT | 2025-12-19 | 18.15 | 19.45 | 20.30 | 0.00 | - | 1 | 44 | 30.71% |
| RCL260116P00145000 | 2024-06-05 3:20PM EDT | 2026-01-16 | 17.60 | 20.05 | 20.95 | 0.00 | - | 1 | 40 | 30.86% |
© 2024 Yahoo. All rights reserved.