Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00070000 | 2024-06-14 12:26PM EDT | 2024-06-21 | 76.75 | 77.00 | 80.65 | +3.87 | +5.31% | 5 | 156 | 272.07% |
| RCL240920C00070000 | 2024-05-03 9:49AM EDT | 2024-09-20 | 70.43 | 76.50 | 80.95 | 0.00 | - | 10 | 10 | 68.65% |
| RCL241018C00070000 | 2024-04-08 11:10AM EDT | 2024-10-18 | 71.15 | 71.05 | 74.20 | 0.00 | - | 1 | 5 | 0.00% |
| RCL250117C00070000 | 2024-06-04 9:39AM EDT | 2025-01-17 | 85.80 | 79.75 | 81.60 | 0.00 | - | 2 | 460 | 71.51% |
| RCL250620C00070000 | 2024-06-04 3:27PM EDT | 2025-06-20 | 89.28 | 80.25 | 84.85 | 0.00 | - | 1 | 27 | 65.10% |
| RCL250815C00070000 | 2024-04-02 3:46PM EDT | 2025-08-15 | 73.00 | 70.55 | 75.45 | 0.00 | - | 3 | 14 | 0.00% |
| RCL251219C00070000 | 2024-04-29 2:46PM EDT | 2025-12-19 | 80.25 | 82.95 | 86.90 | 0.00 | - | 5 | 225 | 62.18% |
| RCL260116C00070000 | 2024-05-01 10:37AM EDT | 2026-01-16 | 72.85 | 82.00 | 87.00 | 0.00 | - | 1 | 33 | 59.20% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00070000 | 2024-04-25 2:10PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.72 | 0.00 | - | 102 | 980 | 276.56% |
| RCL240920P00070000 | 2024-05-14 3:10PM EDT | 2024-09-20 | 0.13 | 0.02 | 0.32 | 0.00 | - | 1 | 4 | 66.02% |
| RCL241018P00070000 | 2024-05-17 12:46PM EDT | 2024-10-18 | 0.35 | 0.02 | 1.36 | 0.00 | - | 5 | 167 | 73.02% |
| RCL250117P00070000 | 2024-05-28 9:30AM EDT | 2025-01-17 | 0.35 | 0.16 | 0.70 | 0.00 | - | 3 | 2,151 | 51.17% |
| RCL250620P00070000 | 2024-01-02 4:14PM EDT | 2025-06-20 | 3.40 | 2.74 | 2.94 | 0.00 | - | 3 | 23 | 58.73% |
| RCL250718P00070000 | 2024-05-13 9:54AM EDT | 2025-07-18 | 0.97 | 0.00 | 2.62 | 0.00 | - | 4 | 19 | 55.41% |
| RCL250815P00070000 | 2024-01-08 10:59AM EDT | 2025-08-15 | 3.85 | 3.45 | 4.10 | 0.00 | - | 3 | 27 | 59.44% |
| RCL251219P00070000 | 2024-05-17 3:56PM EDT | 2025-12-19 | 2.80 | 0.00 | 5.00 | 0.00 | - | 1 | 15 | 57.07% |
| RCL260116P00070000 | 2024-05-31 1:13PM EDT | 2026-01-16 | 1.80 | 0.90 | 3.00 | 0.00 | - | 5 | 59 | 47.66% |
© 2024 Yahoo. All rights reserved.