Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00017500 | 2024-03-28 11:34AM EDT | 17.50 | 121.37 | 121.20 | 124.65 | 0.00 | - | 1 | 34 | 347.56% |
| RCL240621C00020000 | 2023-10-26 3:12PM EDT | 20.00 | 65.35 | 84.25 | 85.70 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00022500 | 2023-02-07 11:33AM EDT | 22.50 | 52.00 | 50.50 | 51.70 | 0.00 | - | 1 | 6 | 0.00% |
| RCL240621C00025000 | 2023-07-06 10:00AM EDT | 25.00 | 77.50 | 79.70 | 80.85 | 0.00 | - | 1 | 15 | 0.00% |
| RCL240621C00027500 | 2023-04-10 3:04PM EDT | 27.50 | 38.05 | 51.70 | 52.55 | 0.00 | - | - | 4 | 0.00% |
| RCL240621C00030000 | 2023-10-25 9:34AM EDT | 30.00 | 53.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240621C00032500 | 2023-04-10 12:39PM EDT | 32.50 | 33.40 | 47.40 | 48.35 | 0.00 | - | 1 | 4 | 0.00% |
| RCL240621C00035000 | 2024-01-24 2:21PM EDT | 35.00 | 91.00 | 86.20 | 89.60 | 0.00 | - | 1 | 104 | 0.00% |
| RCL240621C00040000 | 2024-02-06 10:37AM EDT | 40.00 | 80.52 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| RCL240621C00042500 | 2024-01-11 4:17PM EDT | 42.50 | 81.55 | 73.25 | 77.05 | 0.00 | - | - | 1 | 0.00% |
| RCL240621C00045000 | 2023-11-14 4:48PM EDT | 45.00 | 59.95 | 75.50 | 79.70 | 0.00 | - | 1 | 262 | 0.00% |
| RCL240621C00047500 | 2023-04-10 12:39PM EDT | 47.50 | 22.65 | 35.30 | 35.90 | 0.00 | - | 1 | 3 | 0.00% |
| RCL240621C00050000 | 2024-03-26 3:12PM EDT | 50.00 | 87.63 | 87.20 | 88.65 | 0.00 | - | 1 | 911 | 0.00% |
| RCL240621C00052500 | 2024-02-07 11:45AM EDT | 52.50 | 69.78 | 73.65 | 77.45 | 0.00 | - | 3 | 7 | 0.00% |
| RCL240621C00055000 | 2024-02-06 10:31AM EDT | 55.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 10 | 589 | 0.00% |
| RCL240621C00057500 | 2023-12-05 3:56PM EDT | 57.50 | 58.73 | 65.25 | 67.50 | 0.00 | - | 2 | 8 | 0.00% |
| RCL240621C00060000 | 2024-04-26 11:58AM EDT | 60.00 | 79.90 | 79.00 | 81.80 | +1.90 | +2.44% | 5 | 764 | 138.48% |
| RCL240621C00062500 | 2024-03-04 1:28PM EDT | 62.50 | 65.78 | 74.85 | 78.65 | 0.00 | - | 1 | 250 | 113.82% |
| RCL240621C00065000 | 2024-03-27 12:33PM EDT | 65.00 | 75.00 | 74.10 | 77.40 | 0.00 | - | 2 | 669 | 89.26% |
| RCL240621C00067500 | 2024-03-04 1:31PM EDT | 67.50 | 60.16 | 70.05 | 73.35 | 0.00 | - | 2 | 40 | 91.60% |
| RCL240621C00070000 | 2024-04-05 10:16AM EDT | 70.00 | 66.80 | 69.15 | 71.90 | 0.00 | - | 11 | 123 | 118.36% |
| RCL240621C00072500 | 2024-04-01 2:22PM EDT | 72.50 | 67.55 | 66.90 | 69.85 | 0.00 | - | 1 | 23 | 84.67% |
| RCL240621C00075000 | 2024-04-01 9:30AM EDT | 75.00 | 65.53 | 64.45 | 67.40 | 0.00 | - | 1 | 195 | 82.91% |
| RCL240621C00077500 | 2024-03-13 10:57AM EDT | 77.50 | 56.16 | 50.55 | 53.15 | 0.00 | - | 2 | 302 | 0.00% |
| RCL240621C00080000 | 2024-04-19 2:57PM EDT | 80.00 | 48.95 | 59.55 | 62.10 | 0.00 | - | 2 | 183 | 71.09% |
| RCL240621C00082500 | 2024-04-24 11:35AM EDT | 82.50 | 55.52 | 56.80 | 59.55 | 0.00 | - | 4 | 100 | 58.59% |
| RCL240621C00085000 | 2024-04-25 11:15AM EDT | 85.00 | 55.10 | 54.90 | 56.60 | 0.00 | - | 2 | 116 | 60.64% |
| RCL240621C00087500 | 2024-04-22 3:16PM EDT | 87.50 | 46.73 | 52.95 | 54.10 | 0.00 | - | 81 | 105 | 67.82% |
| RCL240621C00090000 | 2024-04-22 2:01PM EDT | 90.00 | 44.12 | 49.45 | 51.70 | 0.00 | - | 3 | 519 | 78.25% |
| RCL240621C00092500 | 2024-04-24 11:35AM EDT | 92.50 | 45.65 | 47.50 | 49.20 | 0.00 | - | 2 | 125 | 55.62% |
| RCL240621C00095000 | 2024-04-24 11:35AM EDT | 95.00 | 43.22 | 45.60 | 46.80 | 0.00 | - | 1 | 1,807 | 61.62% |
| RCL240621C00097500 | 2024-04-24 11:35AM EDT | 97.50 | 40.80 | 42.60 | 44.45 | 0.00 | - | 5 | 75 | 54.35% |
| RCL240621C00100000 | 2024-04-17 3:35PM EDT | 100.00 | 29.40 | 41.10 | 41.85 | 0.00 | - | 2 | 291 | 59.57% |
| RCL240621C00105000 | 2024-04-25 9:30AM EDT | 105.00 | 35.27 | 35.40 | 37.70 | 0.00 | - | 10 | 643 | 53.69% |
| RCL240621C00110000 | 2024-04-25 2:50PM EDT | 110.00 | 29.20 | 30.50 | 32.20 | 0.00 | - | 6 | 2,958 | 54.14% |
| RCL240621C00115000 | 2024-04-26 2:02PM EDT | 115.00 | 26.30 | 25.10 | 27.45 | +1.05 | +4.16% | 1 | 1,054 | 49.05% |
| RCL240621C00120000 | 2024-04-26 1:42PM EDT | 120.00 | 21.94 | 21.75 | 22.85 | -0.06 | -0.27% | 2 | 1,376 | 44.69% |
| RCL240621C00125000 | 2024-04-26 9:57AM EDT | 125.00 | 17.83 | 18.05 | 19.45 | +0.23 | +1.31% | 11 | 1,296 | 47.01% |
| RCL240621C00130000 | 2024-04-26 3:42PM EDT | 130.00 | 14.30 | 14.00 | 14.70 | +1.80 | +14.40% | 33 | 1,794 | 39.59% |
| RCL240621C00135000 | 2024-04-26 3:19PM EDT | 135.00 | 10.80 | 10.95 | 11.10 | +1.30 | +13.68% | 104 | 1,197 | 37.17% |
| RCL240621C00140000 | 2024-04-26 3:55PM EDT | 140.00 | 8.15 | 8.05 | 8.15 | +1.60 | +24.43% | 53 | 5,561 | 35.84% |
| RCL240621C00145000 | 2024-04-26 2:05PM EDT | 145.00 | 5.25 | 5.60 | 5.80 | +0.08 | +1.55% | 22 | 677 | 35.02% |
| RCL240621C00150000 | 2024-04-26 3:14PM EDT | 150.00 | 3.70 | 3.75 | 3.95 | +0.22 | +6.32% | 70 | 1,825 | 34.23% |
| RCL240621C00155000 | 2024-04-26 3:55PM EDT | 155.00 | 2.45 | 2.41 | 2.52 | +0.47 | +23.74% | 67 | 632 | 33.24% |
| RCL240621C00160000 | 2024-04-26 2:51PM EDT | 160.00 | 1.41 | 1.29 | 1.59 | +0.19 | +15.57% | 14 | 2,209 | 32.85% |
| RCL240621C00165000 | 2024-04-26 3:35PM EDT | 165.00 | 0.88 | 0.82 | 0.95 | -0.29 | -24.79% | 3 | 44 | 32.37% |
| RCL240621C00170000 | 2024-04-26 11:57AM EDT | 170.00 | 0.42 | 0.43 | 0.57 | -0.03 | -6.67% | 10 | 106 | 32.30% |
| RCL240621C00175000 | 2024-04-25 11:45AM EDT | 175.00 | 0.37 | 0.21 | 0.53 | 0.00 | - | 10 | 48 | 35.40% |
| RCL240621C00180000 | 2024-04-23 3:24PM EDT | 180.00 | 0.04 | 0.07 | 0.58 | 0.00 | - | 1 | 75 | 39.58% |
| RCL240621C00185000 | 2024-04-01 3:25PM EDT | 185.00 | 0.57 | 0.04 | 0.45 | 0.00 | - | 1 | 11 | 40.80% |
| RCL240621C00190000 | 2024-04-04 2:33PM EDT | 190.00 | 0.25 | 0.02 | 1.34 | 0.00 | - | 8 | 9 | 55.49% |
| RCL240621C00195000 | 2024-04-22 12:56PM EDT | 195.00 | 0.12 | 0.01 | 0.29 | 0.00 | - | 2 | 6 | 43.36% |
| RCL240621C00200000 | 2024-04-25 12:42PM EDT | 200.00 | 0.25 | 0.00 | 0.26 | 0.00 | - | 1 | 9 | 45.26% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00017500 | 2024-03-28 9:55AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 4,474 | 175.00% |
| RCL240621P00020000 | 2024-01-02 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,206 | 50.00% |
| RCL240621P00022500 | 2023-11-30 10:30AM EDT | 22.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 427 | 196.09% |
| RCL240621P00025000 | 2024-02-01 12:04PM EDT | 25.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 2,471 | 165.63% |
| RCL240621P00027500 | 2023-11-03 11:09AM EDT | 27.50 | 0.24 | 0.00 | 0.28 | 0.00 | - | 10 | 11 | 178.91% |
| RCL240621P00030000 | 2024-02-27 4:52PM EDT | 30.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 4,324 | 171.09% |
| RCL240621P00032500 | 2024-02-27 4:54PM EDT | 32.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 162.50% |
| RCL240621P00035000 | 2023-11-07 4:26PM EDT | 35.00 | 0.26 | 0.00 | 0.41 | 0.00 | - | 2 | 29 | 160.94% |
| RCL240621P00037500 | 2023-11-07 4:27PM EDT | 37.50 | 0.31 | 0.00 | 0.48 | 0.00 | - | 2 | 6,191 | 156.84% |
| RCL240621P00040000 | 2024-03-20 2:14PM EDT | 40.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 1,474 | 134.77% |
| RCL240621P00042500 | 2023-11-07 4:27PM EDT | 42.50 | 0.45 | 0.00 | 0.62 | 0.00 | - | 2 | 2 | 148.05% |
| RCL240621P00045000 | 2024-03-22 10:51AM EDT | 45.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,270 | 123.24% |
| RCL240621P00047500 | 2023-12-18 4:16PM EDT | 47.50 | 0.18 | 0.05 | 0.41 | 0.00 | - | 4 | 586 | 129.10% |
| RCL240621P00050000 | 2024-02-23 4:50PM EDT | 50.00 | 0.16 | 0.00 | 1.28 | 0.00 | - | 1 | 236 | 145.61% |
| RCL240621P00052500 | 2024-02-01 10:43AM EDT | 52.50 | 0.22 | 0.01 | 1.01 | 0.00 | - | 1 | 18 | 133.79% |
| RCL240621P00055000 | 2024-02-20 1:28PM EDT | 55.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 48 | 1,257 | 101.56% |
| RCL240621P00057500 | 2024-02-02 10:48AM EDT | 57.50 | 0.18 | 0.02 | 0.28 | 0.00 | - | 2 | 112 | 101.56% |
| RCL240621P00060000 | 2024-03-08 2:06PM EDT | 60.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 882 | 92.58% |
| RCL240621P00062500 | 2024-04-19 3:31PM EDT | 62.50 | 0.04 | 0.00 | 1.13 | 0.00 | - | 1 | 837 | 114.06% |
| RCL240621P00065000 | 2024-04-19 3:56PM EDT | 65.00 | 0.04 | 0.00 | 0.14 | 0.00 | - | 11 | 2,483 | 80.47% |
| RCL240621P00067500 | 2024-04-19 3:31PM EDT | 67.50 | 0.06 | 0.00 | 0.38 | 0.00 | - | 1 | 531 | 87.50% |
| RCL240621P00070000 | 2024-04-25 2:10PM EDT | 70.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 102 | 980 | 62.50% |
| RCL240621P00072500 | 2024-03-15 10:57AM EDT | 72.50 | 0.09 | 0.01 | 1.33 | 0.00 | - | 2 | 1,739 | 98.39% |
| RCL240621P00075000 | 2024-04-18 11:36AM EDT | 75.00 | 0.15 | 0.00 | 0.03 | 0.00 | - | 2 | 723 | 56.25% |
| RCL240621P00077500 | 2024-04-18 11:40AM EDT | 77.50 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 91 | 53.91% |
| RCL240621P00080000 | 2024-04-25 11:01AM EDT | 80.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 3 | 723 | 53.52% |
| RCL240621P00082500 | 2024-04-19 9:30AM EDT | 82.50 | 0.16 | 0.01 | 0.25 | 0.00 | - | 6 | 235 | 62.11% |
| RCL240621P00085000 | 2024-04-26 1:15PM EDT | 85.00 | 0.06 | 0.01 | 0.26 | -0.19 | -76.00% | 10 | 612 | 59.28% |
| RCL240621P00087500 | 2024-04-16 11:43AM EDT | 87.50 | 0.50 | 0.02 | 0.27 | 0.00 | - | 2 | 109 | 56.74% |
| RCL240621P00090000 | 2024-04-26 10:19AM EDT | 90.00 | 0.09 | 0.02 | 0.11 | -0.15 | -62.50% | 7 | 662 | 51.76% |
| RCL240621P00092500 | 2024-04-24 1:10PM EDT | 92.50 | 0.16 | 0.03 | 0.33 | 0.00 | - | 150 | 626 | 52.54% |
| RCL240621P00095000 | 2024-04-22 3:36PM EDT | 95.00 | 0.43 | 0.10 | 0.37 | 0.00 | - | 1 | 2,093 | 51.71% |
| RCL240621P00097500 | 2024-04-26 3:17PM EDT | 97.50 | 0.15 | 0.05 | 0.15 | -0.52 | -77.61% | 1 | 571 | 45.41% |
| RCL240621P00100000 | 2024-04-26 3:54PM EDT | 100.00 | 0.14 | 0.08 | 0.16 | -0.10 | -41.67% | 5 | 1,901 | 43.07% |
| RCL240621P00105000 | 2024-04-26 11:25AM EDT | 105.00 | 0.26 | 0.20 | 0.24 | -0.12 | -31.58% | 11 | 2,619 | 40.28% |
| RCL240621P00110000 | 2024-04-26 3:36PM EDT | 110.00 | 0.39 | 0.32 | 0.44 | -0.16 | -29.09% | 50 | 5,557 | 39.11% |
| RCL240621P00115000 | 2024-04-26 3:51PM EDT | 115.00 | 0.64 | 0.63 | 0.73 | -0.38 | -37.25% | 1,738 | 3,854 | 37.45% |
| RCL240621P00120000 | 2024-04-26 3:54PM EDT | 120.00 | 1.08 | 1.05 | 1.30 | -0.49 | -31.21% | 119 | 1,599 | 36.93% |
| RCL240621P00125000 | 2024-04-26 3:50PM EDT | 125.00 | 1.81 | 1.76 | 1.86 | -0.65 | -26.42% | 142 | 1,320 | 34.23% |
| RCL240621P00130000 | 2024-04-26 3:51PM EDT | 130.00 | 2.88 | 2.79 | 3.05 | -0.95 | -24.80% | 166 | 1,943 | 33.77% |
| RCL240621P00135000 | 2024-04-26 3:25PM EDT | 135.00 | 4.45 | 4.35 | 4.50 | -1.00 | -18.35% | 72 | 507 | 32.26% |
| RCL240621P00140000 | 2024-04-26 3:42PM EDT | 140.00 | 6.65 | 6.40 | 6.60 | -1.50 | -18.40% | 34 | 426 | 31.46% |
| RCL240621P00145000 | 2024-04-26 3:54PM EDT | 145.00 | 9.00 | 9.00 | 9.20 | -2.00 | -18.18% | 49 | 203 | 30.36% |
| RCL240621P00150000 | 2024-04-26 11:25AM EDT | 150.00 | 13.50 | 12.10 | 12.40 | -0.45 | -3.23% | 2 | 24 | 29.39% |
| RCL240621P00155000 | 2024-03-12 9:47AM EDT | 155.00 | 28.40 | 24.85 | 25.35 | 0.00 | - | 1 | 11 | 73.62% |
| RCL240621P00160000 | 2024-04-16 1:40PM EDT | 160.00 | 32.70 | 18.60 | 20.45 | 0.00 | - | 20 | 22 | 28.68% |
| RCL240621P00165000 | 2024-01-24 10:30AM EDT | 165.00 | 40.15 | 42.10 | 44.30 | 0.00 | - | 1 | 1 | 124.62% |
© 2024 Yahoo. All rights reserved.