Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:165.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240614C00165000 | 2024-06-13 1:39PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 4,049 | 25.00% |
| RCL240621C00165000 | 2024-06-13 2:53PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 911 | 12.50% |
| RCL240628C00165000 | 2024-06-13 2:49PM EDT | 2024-06-28 | 0.69 | 0.00 | 0.00 | 0.00 | - | 6 | 777 | 6.25% |
| RCL240705C00165000 | 2024-06-13 3:15PM EDT | 2024-07-05 | 1.12 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 6.25% |
| RCL240712C00165000 | 2024-06-13 11:50AM EDT | 2024-07-12 | 1.52 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 6.25% |
| RCL240719C00165000 | 2024-06-13 3:21PM EDT | 2024-07-19 | 2.32 | 0.00 | 0.00 | 0.00 | - | 49 | 331 | 6.25% |
| RCL240726C00165000 | 2024-06-13 3:57PM EDT | 2024-07-26 | 4.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RCL240816C00165000 | 2024-06-13 2:56PM EDT | 2024-08-16 | 5.38 | 0.00 | 0.00 | 0.00 | - | 4 | 125 | 3.13% |
| RCL240920C00165000 | 2024-06-13 11:52AM EDT | 2024-09-20 | 6.75 | 0.00 | 0.00 | 0.00 | - | 31 | 251 | 3.13% |
| RCL241018C00165000 | 2024-06-13 12:38PM EDT | 2024-10-18 | 8.25 | 0.00 | 0.00 | 0.00 | - | 6 | 130 | 3.13% |
| RCL241220C00165000 | 2024-06-12 9:30AM EDT | 2024-12-20 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 1.56% |
| RCL250117C00165000 | 2024-06-07 3:57PM EDT | 2025-01-17 | 13.95 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 1.56% |
| RCL250321C00165000 | 2024-06-12 12:03PM EDT | 2025-03-21 | 17.45 | 0.00 | 0.00 | 0.00 | - | 28 | 82 | 1.56% |
| RCL250620C00165000 | 2024-06-12 11:39AM EDT | 2025-06-20 | 21.60 | 0.00 | 0.00 | 0.00 | - | 56 | 45 | 1.56% |
| RCL250718C00165000 | 2024-06-05 11:53AM EDT | 2025-07-18 | 22.65 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 1.56% |
| RCL250815C00165000 | 2024-04-09 10:10AM EDT | 2025-08-15 | 15.05 | 16.85 | 17.65 | 0.00 | - | 3 | 103 | 32.21% |
| RCL251219C00165000 | 2024-06-13 9:44AM EDT | 2025-12-19 | 27.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| RCL260116C00165000 | 2024-06-04 11:40AM EDT | 2026-01-16 | 27.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240614P00165000 | 2024-06-13 3:14PM EDT | 2024-06-14 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| RCL240621P00165000 | 2024-06-05 10:00AM EDT | 2024-06-21 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240628P00165000 | 2024-06-05 9:50AM EDT | 2024-06-28 | 11.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240705P00165000 | 2024-05-29 9:33AM EDT | 2024-07-05 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240719P00165000 | 2024-06-13 12:11PM EDT | 2024-07-19 | 12.20 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| RCL240816P00165000 | 2024-06-12 1:16PM EDT | 2024-08-16 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240920P00165000 | 2024-06-13 1:39PM EDT | 2024-09-20 | 15.60 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.00% |
| RCL241018P00165000 | 2024-06-12 10:03AM EDT | 2024-10-18 | 15.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL241220P00165000 | 2024-06-05 12:12PM EDT | 2024-12-20 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| RCL250117P00165000 | 2024-06-13 3:05PM EDT | 2025-01-17 | 19.30 | 0.00 | 0.00 | 0.00 | - | 45 | 251 | 0.00% |
| RCL250321P00165000 | 2024-06-07 11:29AM EDT | 2025-03-21 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| RCL250620P00165000 | 2024-06-12 12:03PM EDT | 2025-06-20 | 23.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| RCL250815P00165000 | 2024-06-05 3:01PM EDT | 2025-08-15 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| RCL260116P00165000 | 2024-05-22 10:16AM EDT | 2026-01-16 | 29.48 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
© 2024 Yahoo. All rights reserved.