Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:95.00
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00095000 | 2024-06-12 11:06AM EDT | 2024-06-21 | 62.00 | 52.25 | 55.70 | 0.00 | - | 1 | 1,778 | 183.40% |
| RCL240628C00095000 | 2024-06-12 3:13PM EDT | 2024-06-28 | 62.26 | 51.95 | 55.25 | 0.00 | - | 3 | 3 | 101.37% |
| RCL240712C00095000 | 2024-06-12 3:13PM EDT | 2024-07-12 | 62.30 | 52.20 | 56.10 | 0.00 | - | - | 3 | 97.46% |
| RCL240719C00095000 | 2024-05-22 3:49PM EDT | 2024-07-19 | 52.44 | 52.45 | 56.10 | 0.00 | - | 1 | 3 | 90.38% |
| RCL240920C00095000 | 2024-05-01 9:45AM EDT | 2024-09-20 | 44.20 | 52.00 | 56.45 | 0.00 | - | 2 | 21 | 53.25% |
| RCL241018C00095000 | 2024-05-31 11:34AM EDT | 2024-10-18 | 52.60 | 54.45 | 56.90 | 0.00 | - | 30 | 80 | 61.21% |
| RCL241220C00095000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 51.55 | 60.90 | 63.90 | 0.00 | - | 1 | 3 | 82.17% |
| RCL250117C00095000 | 2024-06-04 3:45PM EDT | 2025-01-17 | 64.40 | 57.10 | 57.95 | 0.00 | - | 1 | 122 | 56.38% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 2025-06-20 | 44.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250718C00095000 | 2024-04-29 3:00PM EDT | 2025-07-18 | 57.45 | 60.70 | 61.85 | 0.00 | - | - | 1 | 53.34% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 2025-08-15 | 46.35 | 54.85 | 55.75 | 0.00 | - | 10 | 16 | 33.54% |
| RCL251219C00095000 | 2024-06-05 12:11PM EDT | 2025-12-19 | 70.98 | 63.50 | 64.95 | 0.00 | - | 1 | 15 | 52.29% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 2026-01-16 | 58.30 | 58.80 | 59.50 | 0.00 | - | 8 | 10 | 39.80% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00095000 | 2024-05-20 2:59PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 2,092 | 110.94% |
| RCL240628P00095000 | 2024-06-12 3:24PM EDT | 2024-06-28 | 0.01 | 0.00 | 2.16 | 0.00 | - | - | 13 | 153.76% |
| RCL240719P00095000 | 2024-05-31 11:29AM EDT | 2024-07-19 | 0.15 | 0.01 | 1.06 | 0.00 | - | 2 | 2 | 83.89% |
| RCL240816P00095000 | 2024-06-05 11:20AM EDT | 2024-08-16 | 0.79 | 0.05 | 2.25 | 0.00 | - | 1 | 0 | 73.56% |
| RCL240920P00095000 | 2024-05-31 10:53AM EDT | 2024-09-20 | 0.45 | 0.13 | 0.44 | 0.00 | - | 1 | 321 | 48.34% |
| RCL241018P00095000 | 2024-05-16 3:20PM EDT | 2024-10-18 | 0.68 | 0.17 | 1.62 | 0.00 | - | 1 | 37 | 56.57% |
| RCL241220P00095000 | 2024-05-22 10:49AM EDT | 2024-12-20 | 0.87 | 0.00 | 2.75 | 0.00 | - | 44 | 94 | 53.52% |
| RCL250117P00095000 | 2024-06-13 11:38AM EDT | 2025-01-17 | 0.80 | 1.01 | 1.22 | 0.00 | - | 2 | 540 | 40.19% |
| RCL250321P00095000 | 2024-06-05 9:30AM EDT | 2025-03-21 | 1.38 | 1.45 | 1.83 | 0.00 | - | - | 1 | 39.19% |
| RCL250620P00095000 | 2024-06-06 12:09PM EDT | 2025-06-20 | 2.24 | 2.07 | 2.84 | 0.00 | - | 4 | 86 | 38.57% |
| RCL250718P00095000 | 2024-05-23 10:36AM EDT | 2025-07-18 | 2.97 | 2.63 | 3.10 | 0.00 | - | 1 | 29 | 38.22% |
| RCL250815P00095000 | 2024-05-07 9:54AM EDT | 2025-08-15 | 4.45 | 2.77 | 3.40 | 0.00 | - | 3 | 189 | 38.04% |
| RCL251219P00095000 | 2024-04-30 2:29PM EDT | 2025-12-19 | 6.35 | 4.65 | 5.40 | 0.00 | - | 1 | 14 | 39.23% |
| RCL260116P00095000 | 2024-06-14 10:53AM EDT | 2026-01-16 | 5.14 | 4.80 | 5.25 | +0.84 | +19.53% | 1 | 5 | 37.88% |
© 2024 Yahoo. All rights reserved.