UK markets closed
NIKKEI 225
39,038.16 +354.23 (+0.92%) HANG SENG
18,366.95 -109.85 (-0.59%) CRUDE OIL
78.08 +0.34 (+0.44%) GOLD FUTURES
2,329.00 +2.00 (+0.09%) DOW
38,868.04 +69.05 (+0.18%) Bitcoin GBP
54,574.88 -149.54 (-0.27%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:115.00
Callsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240614C00115000 | 2024-06-03 3:44PM EDT | 2024-06-14 | 35.48 | 39.05 | 42.55 | 0.00 | - | 13 | 13 | 149.02% |
| RCL240621C00115000 | 2024-06-06 2:23PM EDT | 2024-06-21 | 39.34 | 39.60 | 42.15 | 0.00 | - | 9 | 1,080 | 99.51% |
| RCL240628C00115000 | 2024-06-03 3:46PM EDT | 2024-06-28 | 34.10 | 40.15 | 42.15 | 0.00 | - | 23 | 23 | 87.11% |
| RCL240705C00115000 | 2024-06-03 3:44PM EDT | 2024-07-05 | 35.83 | 39.05 | 42.95 | 0.00 | - | 13 | 13 | 70.90% |
| RCL240719C00115000 | 2024-06-05 2:35PM EDT | 2024-07-19 | 42.51 | 39.70 | 41.90 | 0.00 | - | 1 | 30 | 52.69% |
| RCL240920C00115000 | 2024-05-16 3:36PM EDT | 2024-09-20 | 31.52 | 41.55 | 43.40 | 0.00 | - | 1 | 45 | 54.69% |
| RCL241018C00115000 | 2024-05-23 3:23PM EDT | 2024-10-18 | 34.91 | 42.85 | 44.15 | 0.00 | - | 2 | 203 | 52.39% |
| RCL241220C00115000 | 2024-05-22 3:49PM EDT | 2024-12-20 | 38.10 | 45.40 | 46.20 | 0.00 | - | 3 | 753 | 50.93% |
| RCL250117C00115000 | 2024-06-06 10:36AM EDT | 2025-01-17 | 46.38 | 45.35 | 47.00 | 0.00 | - | 4 | 508 | 50.29% |
| RCL250620C00115000 | 2024-06-05 10:45AM EDT | 2025-06-20 | 52.17 | 49.05 | 52.35 | 0.00 | - | 8 | 128 | 51.29% |
| RCL250718C00115000 | 2024-05-16 12:09PM EDT | 2025-07-18 | 41.25 | 49.50 | 52.45 | 0.00 | - | 2 | 6 | 49.70% |
| RCL250815C00115000 | 2024-05-23 2:00PM EDT | 2025-08-15 | 45.80 | 51.25 | 53.30 | 0.00 | - | 12 | 22 | 49.84% |
| RCL251219C00115000 | 2024-06-05 10:08AM EDT | 2025-12-19 | 56.25 | 54.50 | 56.70 | 0.00 | - | 1 | 176 | 50.01% |
| RCL260116C00115000 | 2024-06-07 10:14AM EDT | 2026-01-16 | 55.99 | 55.80 | 57.90 | 0.00 | - | 1 | 21 | 50.89% |
Putsfor14 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00115000 | 2024-06-10 2:55PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.08 | 0.00 | - | 9 | 5,711 | 69.14% |
| RCL240628P00115000 | 2024-05-29 11:08AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 8 | 75.59% |
| RCL240705P00115000 | 2024-05-29 10:48AM EDT | 2024-07-05 | 0.61 | 0.00 | 0.75 | 0.00 | - | - | 6 | 64.60% |
| RCL240719P00115000 | 2024-06-04 12:08PM EDT | 2024-07-19 | 0.20 | 0.03 | 0.72 | 0.00 | - | 28 | 43 | 52.05% |
| RCL240816P00115000 | 2024-06-10 10:26AM EDT | 2024-08-16 | 0.33 | 0.27 | 0.40 | -0.12 | -26.67% | 9 | 33 | 40.43% |
| RCL240920P00115000 | 2024-06-07 2:02PM EDT | 2024-09-20 | 0.68 | 0.54 | 0.93 | 0.00 | - | 2 | 198 | 39.32% |
| RCL241018P00115000 | 2024-06-10 2:14PM EDT | 2024-10-18 | 0.95 | 0.89 | 1.32 | -0.25 | -20.83% | 100 | 262 | 38.04% |
| RCL241220P00115000 | 2024-06-10 2:45PM EDT | 2024-12-20 | 1.98 | 1.71 | 2.04 | -0.02 | -1.00% | 80 | 74 | 35.30% |
| RCL250117P00115000 | 2024-06-07 3:48PM EDT | 2025-01-17 | 2.55 | 2.29 | 2.51 | 0.00 | - | 2 | 0 | 35.17% |
| RCL250321P00115000 | 2024-06-10 1:05PM EDT | 2025-03-21 | 3.50 | 3.35 | 3.60 | -0.25 | -6.67% | 44 | 0 | 35.02% |
| RCL250620P00115000 | 2024-06-05 2:32PM EDT | 2025-06-20 | 5.05 | 4.85 | 6.20 | 0.00 | - | 4 | 532 | 37.64% |
| RCL250718P00115000 | 2024-06-10 1:38PM EDT | 2025-07-18 | 5.40 | 5.15 | 5.50 | -0.25 | -4.42% | 1 | 33 | 34.56% |
| RCL250815P00115000 | 2024-06-06 2:27PM EDT | 2025-08-15 | 6.40 | 5.75 | 6.15 | 0.00 | - | 5 | 160 | 35.00% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 2025-12-19 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 52.63% |
| RCL260116P00115000 | 2024-06-03 3:46PM EDT | 2026-01-16 | 9.05 | 7.90 | 8.50 | 0.00 | - | 1 | 64 | 34.71% |
© 2024 Yahoo. All rights reserved.