Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00105000 | 2024-05-31 11:49AM EDT | 2024-06-21 | 40.24 | 42.10 | 44.65 | -2.93 | -6.79% | 40 | 643 | 93.46% |
| RCL240920C00105000 | 2024-05-01 10:29AM EDT | 2024-09-20 | 33.85 | 42.50 | 46.95 | 0.00 | - | 3 | 28 | 52.08% |
| RCL241018C00105000 | 2024-05-31 11:49AM EDT | 2024-10-18 | 42.75 | 45.00 | 46.95 | +7.75 | +22.14% | 40 | 42 | 54.09% |
| RCL241220C00105000 | 2024-05-07 2:34PM EDT | 2024-12-20 | 43.10 | 46.65 | 48.80 | 0.00 | - | 4 | 8 | 52.39% |
| RCL250117C00105000 | 2024-05-07 10:06AM EDT | 2025-01-17 | 44.47 | 47.35 | 49.10 | 0.00 | - | 5 | 870 | 50.96% |
| RCL250620C00105000 | 2024-05-21 11:42AM EDT | 2025-06-20 | 53.34 | 51.45 | 53.25 | 0.00 | - | 78 | 66 | 50.41% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 2025-08-15 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL251219C00105000 | 2024-05-22 11:46AM EDT | 2025-12-19 | 58.23 | 56.00 | 58.20 | 0.00 | - | 1 | 51 | 51.07% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 2026-01-16 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 37.32% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00105000 | 2024-05-29 10:45AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.35 | 0.00 | - | 12 | 2,558 | 72.85% |
| RCL240628P00105000 | 2024-05-20 9:30AM EDT | 2024-06-28 | 0.33 | 0.00 | 1.38 | 0.00 | - | 1 | 1 | 80.32% |
| RCL240816P00105000 | 2024-05-24 10:25AM EDT | 2024-08-16 | 0.43 | 0.16 | 0.69 | 0.00 | - | 1 | 1 | 47.90% |
| RCL240920P00105000 | 2024-05-31 11:48AM EDT | 2024-09-20 | 0.69 | 0.50 | 0.78 | +0.10 | +16.95% | 2 | 1,299 | 40.70% |
| RCL241018P00105000 | 2024-05-30 12:27PM EDT | 2024-10-18 | 0.80 | 0.61 | 1.06 | 0.00 | - | 4 | 385 | 39.06% |
| RCL241220P00105000 | 2024-05-30 12:39PM EDT | 2024-12-20 | 1.63 | 1.45 | 1.71 | 0.00 | - | 1 | 79 | 36.69% |
| RCL250117P00105000 | 2024-05-30 9:58AM EDT | 2025-01-17 | 2.12 | 1.77 | 2.03 | 0.00 | - | 1 | 1,113 | 36.11% |
| RCL250321P00105000 | 2024-05-28 10:57AM EDT | 2025-03-21 | 2.93 | 2.85 | 3.65 | 0.00 | - | 2 | 2 | 38.61% |
| RCL250620P00105000 | 2024-05-23 9:45AM EDT | 2025-06-20 | 4.20 | 3.75 | 5.20 | 0.00 | - | 1 | 89 | 38.47% |
| RCL250718P00105000 | 2024-05-28 9:30AM EDT | 2025-07-18 | 4.20 | 4.10 | 4.90 | 0.00 | - | 3 | 46 | 36.29% |
| RCL250815P00105000 | 2024-04-26 2:03PM EDT | 2025-08-15 | 7.50 | 3.10 | 5.25 | 0.00 | - | 7 | 157 | 36.07% |
| RCL251219P00105000 | 2024-05-29 1:47PM EDT | 2025-12-19 | 7.05 | 6.25 | 7.35 | 0.00 | - | 1 | 82 | 36.60% |
| RCL260116P00105000 | 2024-05-24 11:47AM EDT | 2026-01-16 | 7.10 | 5.85 | 7.55 | 0.00 | - | 2 | 165 | 36.16% |
© 2024 Yahoo. All rights reserved.