Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240614C00090000 | 2024-05-06 11:42AM EDT | 90.00 | 51.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240614C00126000 | 2024-05-10 12:15PM EDT | 126.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240614C00127000 | 2024-05-14 11:23AM EDT | 127.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240614C00129000 | 2024-05-14 9:51AM EDT | 129.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240614C00130000 | 2024-05-13 10:31AM EDT | 130.00 | 13.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240614C00132000 | 2024-05-16 3:02PM EDT | 132.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240614C00133000 | 2024-05-14 9:51AM EDT | 133.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240614C00134000 | 2024-05-16 3:11PM EDT | 134.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL240614C00135000 | 2024-05-13 2:24PM EDT | 135.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240614C00136000 | 2024-05-16 3:16PM EDT | 136.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RCL240614C00139000 | 2024-05-17 11:32AM EDT | 139.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240614C00140000 | 2024-05-14 1:36PM EDT | 140.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240614C00141000 | 2024-05-17 3:58PM EDT | 141.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240614C00142000 | 2024-05-16 3:34PM EDT | 142.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| RCL240614C00143000 | 2024-05-16 1:35PM EDT | 143.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| RCL240614C00144000 | 2024-05-17 2:18PM EDT | 144.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| RCL240614C00145000 | 2024-05-15 2:03PM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RCL240614C00146000 | 2024-05-15 10:10AM EDT | 146.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RCL240614C00147000 | 2024-05-17 9:32AM EDT | 147.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL240614C00149000 | 2024-05-15 10:10AM EDT | 149.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RCL240614C00150000 | 2024-05-16 12:17PM EDT | 150.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL240614C00152500 | 2024-05-17 3:26PM EDT | 152.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL240614C00155000 | 2024-05-15 12:28PM EDT | 155.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240614C00157500 | 2024-05-17 2:22PM EDT | 157.50 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL240614C00160000 | 2024-05-14 9:39AM EDT | 160.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240614P00120000 | 2024-05-15 2:59PM EDT | 120.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| RCL240614P00123000 | 2024-05-15 2:59PM EDT | 123.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL240614P00124000 | 2024-05-15 2:58PM EDT | 124.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL240614P00125000 | 2024-05-15 2:58PM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RCL240614P00126000 | 2024-05-15 2:58PM EDT | 126.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240614P00127000 | 2024-05-13 1:49PM EDT | 127.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240614P00128000 | 2024-05-02 1:31PM EDT | 128.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RCL240614P00129000 | 2024-05-17 2:22PM EDT | 129.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240614P00130000 | 2024-05-16 1:04PM EDT | 130.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240614P00131000 | 2024-05-15 12:02PM EDT | 131.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RCL240614P00132000 | 2024-05-17 3:44PM EDT | 132.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240614P00133000 | 2024-05-17 2:54PM EDT | 133.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RCL240614P00134000 | 2024-05-17 3:44PM EDT | 134.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL240614P00135000 | 2024-05-15 12:56PM EDT | 135.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RCL240614P00136000 | 2024-05-17 9:59AM EDT | 136.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RCL240614P00137000 | 2024-05-16 1:59PM EDT | 137.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| RCL240614P00138000 | 2024-05-17 12:34PM EDT | 138.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RCL240614P00139000 | 2024-05-15 12:44PM EDT | 139.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RCL240614P00140000 | 2024-05-17 9:31AM EDT | 140.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL240614P00141000 | 2024-05-10 2:34PM EDT | 141.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RCL240614P00142000 | 2024-05-17 9:54AM EDT | 142.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240614P00143000 | 2024-05-10 12:15PM EDT | 143.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240614P00144000 | 2024-05-06 9:55AM EDT | 144.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240614P00145000 | 2024-05-10 12:15PM EDT | 145.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240614P00146000 | 2024-05-16 11:31AM EDT | 146.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240614P00148000 | 2024-05-14 11:20AM EDT | 148.00 | 8.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.