Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:145.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628C00145000 | 2024-06-27 11:36AM EDT | 2024-06-28 | 13.78 | 13.95 | 16.30 | -0.82 | -5.62% | 1 | 62 | 181.25% |
| RCL240705C00145000 | 2024-06-25 1:45PM EDT | 2024-07-05 | 15.13 | 14.00 | 16.75 | 0.00 | - | 1 | 30 | 72.24% |
| RCL240712C00145000 | 2024-06-21 9:46AM EDT | 2024-07-12 | 6.62 | 15.15 | 16.60 | 0.00 | - | 2 | 4 | 50.83% |
| RCL240719C00145000 | 2024-06-27 2:04PM EDT | 2024-07-19 | 15.30 | 15.90 | 17.30 | -2.19 | -12.52% | 1 | 444 | 48.99% |
| RCL240726C00145000 | 2024-06-17 12:51PM EDT | 2024-07-26 | 8.07 | 16.15 | 18.25 | 0.00 | - | - | 3 | 50.11% |
| RCL240802C00145000 | 2024-06-27 10:51AM EDT | 2024-08-02 | 17.61 | 17.45 | 19.35 | +2.94 | +20.04% | 2 | 6 | 52.14% |
| RCL240816C00145000 | 2024-06-26 3:57PM EDT | 2024-08-16 | 20.39 | 18.15 | 19.75 | 0.00 | - | 1 | 185 | 46.36% |
| RCL240920C00145000 | 2024-06-27 12:08PM EDT | 2024-09-20 | 20.10 | 20.75 | 21.90 | -1.75 | -8.01% | 13 | 6,666 | 43.99% |
| RCL241018C00145000 | 2024-06-25 10:14AM EDT | 2024-10-18 | 22.60 | 21.85 | 23.65 | 0.00 | - | 1 | 276 | 43.88% |
| RCL241220C00145000 | 2024-06-25 11:15AM EDT | 2024-12-20 | 26.65 | 25.85 | 26.75 | 0.00 | - | 2 | 28 | 43.09% |
| RCL250117C00145000 | 2024-06-26 12:26PM EDT | 2025-01-17 | 27.05 | 27.45 | 28.40 | 0.00 | - | 1 | 643 | 43.89% |
| RCL250321C00145000 | 2024-06-18 12:44PM EDT | 2025-03-21 | 24.70 | 29.95 | 31.95 | 0.00 | - | 2 | 3 | 45.58% |
| RCL250620C00145000 | 2024-05-30 10:18AM EDT | 2025-06-20 | 26.75 | 33.80 | 36.15 | 0.00 | - | 2 | 222 | 46.69% |
| RCL250718C00145000 | 2024-06-20 12:06PM EDT | 2025-07-18 | 28.50 | 34.80 | 36.20 | 0.00 | - | 4 | 10 | 45.05% |
| RCL250815C00145000 | 2024-06-05 1:20PM EDT | 2025-08-15 | 34.00 | 35.90 | 37.95 | 0.00 | - | 4 | 65 | 46.34% |
| RCL251219C00145000 | 2024-06-14 3:59PM EDT | 2025-12-19 | 32.55 | 39.75 | 41.20 | 0.00 | - | 3 | 101 | 45.20% |
| RCL260116C00145000 | 2024-06-27 9:37AM EDT | 2026-01-16 | 41.65 | 41.00 | 42.95 | +0.43 | +1.04% | 2 | 505 | 46.51% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628P00145000 | 2024-06-27 1:29PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.10 | -0.04 | -66.67% | 4 | 452 | 91.41% |
| RCL240705P00145000 | 2024-06-27 1:12PM EDT | 2024-07-05 | 0.10 | 0.01 | 0.18 | -0.03 | -23.08% | 1 | 76 | 40.43% |
| RCL240712P00145000 | 2024-06-26 12:44PM EDT | 2024-07-12 | 0.35 | 0.23 | 0.31 | 0.00 | - | 5 | 30 | 33.11% |
| RCL240719P00145000 | 2024-06-27 3:44PM EDT | 2024-07-19 | 0.52 | 0.45 | 0.55 | +0.02 | +4.00% | 49 | 506 | 31.54% |
| RCL240726P00145000 | 2024-06-25 2:25PM EDT | 2024-07-26 | 1.28 | 0.70 | 2.29 | 0.00 | - | 6 | 6 | 44.30% |
| RCL240802P00145000 | 2024-06-27 1:46PM EDT | 2024-08-02 | 2.07 | 1.36 | 2.35 | +0.01 | +0.49% | 1 | 9 | 40.20% |
| RCL240816P00145000 | 2024-06-27 11:59AM EDT | 2024-08-16 | 3.03 | 2.69 | 2.96 | +0.14 | +4.84% | 16 | 215 | 37.71% |
| RCL240920P00145000 | 2024-06-27 12:40PM EDT | 2024-09-20 | 4.15 | 3.85 | 4.10 | -0.05 | -1.19% | 6 | 1,090 | 33.77% |
| RCL241018P00145000 | 2024-06-27 12:15PM EDT | 2024-10-18 | 5.25 | 4.80 | 5.15 | +0.16 | +3.14% | 3 | 133 | 32.97% |
| RCL241220P00145000 | 2024-06-25 3:18PM EDT | 2024-12-20 | 7.55 | 6.70 | 7.75 | 0.00 | - | 1 | 25 | 33.38% |
| RCL250117P00145000 | 2024-06-27 10:44AM EDT | 2025-01-17 | 8.51 | 8.10 | 8.60 | +0.11 | +1.31% | 1 | 204 | 33.06% |
| RCL250321P00145000 | 2024-06-06 11:44AM EDT | 2025-03-21 | 11.95 | 9.50 | 10.60 | 0.00 | - | 2 | 3 | 33.07% |
| RCL250620P00145000 | 2024-06-21 10:17AM EDT | 2025-06-20 | 16.20 | 11.40 | 13.05 | 0.00 | - | 1 | 188 | 32.90% |
| RCL250718P00145000 | 2024-06-17 3:32PM EDT | 2025-07-18 | 16.90 | 11.15 | 15.85 | 0.00 | - | - | 4 | 36.43% |
| RCL251219P00145000 | 2024-06-25 10:05AM EDT | 2025-12-19 | 16.40 | 14.35 | 16.90 | 0.00 | - | 20 | 26 | 32.30% |
| RCL260116P00145000 | 2024-06-05 3:20PM EDT | 2026-01-16 | 17.60 | 16.00 | 17.20 | 0.00 | - | 1 | 40 | 31.91% |
© 2024 Yahoo. All rights reserved.