Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:90.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240614C00090000 | 2024-05-06 11:42AM EDT | 2024-06-14 | 51.75 | 55.50 | 59.35 | 0.00 | - | - | 1 | 186.18% |
| RCL240621C00090000 | 2024-05-31 3:11PM EDT | 2024-06-21 | 56.05 | 55.50 | 59.85 | -3.59 | -6.02% | 1 | 516 | 162.94% |
| RCL240719C00090000 | 2024-05-31 3:11PM EDT | 2024-07-19 | 56.20 | 56.15 | 59.85 | -1.26 | -2.19% | 1 | 1 | 70.70% |
| RCL240920C00090000 | 2024-05-31 11:08AM EDT | 2024-09-20 | 56.88 | 57.10 | 61.00 | +13.61 | +31.45% | 10 | 10 | 62.65% |
| RCL241018C00090000 | 2024-03-21 3:26PM EDT | 2024-10-18 | 49.17 | 42.80 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| RCL241220C00090000 | 2024-05-01 10:17AM EDT | 2024-12-20 | 49.45 | 58.50 | 62.40 | 0.00 | - | 3 | 6 | 56.15% |
| RCL250117C00090000 | 2024-05-31 2:08PM EDT | 2025-01-17 | 59.06 | 59.10 | 62.95 | +4.15 | +7.56% | 1 | 118 | 55.75% |
| RCL250620C00090000 | 2024-05-29 3:04PM EDT | 2025-06-20 | 64.22 | 62.05 | 66.50 | 0.00 | - | 26 | 115 | 54.77% |
| RCL250718C00090000 | 2024-04-22 3:50PM EDT | 2025-07-18 | 52.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250815C00090000 | 2023-12-18 4:41PM EDT | 2025-08-15 | 45.60 | 48.15 | 50.35 | 0.00 | - | 5 | 5 | 0.00% |
| RCL251219C00090000 | 2024-05-28 3:38PM EDT | 2025-12-19 | 70.30 | 66.00 | 70.50 | 0.00 | - | 1 | 24 | 55.12% |
| RCL260116C00090000 | 2024-04-15 10:06AM EDT | 2026-01-16 | 54.10 | 59.35 | 63.05 | 0.00 | - | 1 | 11 | 40.75% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00090000 | 2024-05-15 9:44AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.23 | 0.00 | - | 30 | 1,041 | 92.58% |
| RCL240920P00090000 | 2024-05-24 10:44AM EDT | 2024-09-20 | 0.20 | 0.09 | 0.52 | 0.00 | - | 2 | 227 | 51.03% |
| RCL241018P00090000 | 2024-05-21 10:38AM EDT | 2024-10-18 | 0.38 | 0.13 | 0.67 | 0.00 | - | 5 | 261 | 47.93% |
| RCL241220P00090000 | 2024-04-30 2:09PM EDT | 2024-12-20 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 48 | 12.50% |
| RCL250117P00090000 | 2024-05-23 1:13PM EDT | 2025-01-17 | 0.80 | 0.54 | 1.29 | 0.00 | - | 49 | 1,083 | 43.03% |
| RCL250620P00090000 | 2024-05-29 12:00PM EDT | 2025-06-20 | 2.20 | 1.90 | 2.47 | 0.00 | - | 1 | 44 | 39.47% |
| RCL250718P00090000 | 2024-05-31 2:16PM EDT | 2025-07-18 | 2.48 | 1.90 | 2.46 | -2.67 | -51.84% | 2 | 8 | 38.06% |
| RCL250815P00090000 | 2024-04-23 12:50PM EDT | 2025-08-15 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 12.50% |
| RCL251219P00090000 | 2024-03-05 2:29PM EDT | 2025-12-19 | 7.80 | 6.05 | 6.75 | 0.00 | - | 1 | 22 | 45.57% |
| RCL260116P00090000 | 2024-05-28 3:50PM EDT | 2026-01-16 | 4.20 | 3.30 | 4.55 | 0.00 | - | 3 | 2,032 | 38.46% |
© 2024 Yahoo. All rights reserved.