Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628C00085000 | 2024-05-28 1:32PM EDT | 85.00 | 64.32 | 64.05 | 68.15 | 0.00 | - | 21 | 21 | 336.13% |
| RCL240628C00090000 | 2024-06-06 11:51AM EDT | 90.00 | 65.27 | 59.05 | 63.00 | 0.00 | - | - | 1 | 302.44% |
| RCL240628C00095000 | 2024-06-12 3:13PM EDT | 95.00 | 62.26 | 54.05 | 58.00 | 0.00 | - | 3 | 3 | 276.66% |
| RCL240628C00100000 | 2024-05-31 12:21PM EDT | 100.00 | 44.82 | 49.05 | 53.00 | 0.00 | - | 1 | 1 | 252.05% |
| RCL240628C00115000 | 2024-06-21 9:48AM EDT | 115.00 | 34.05 | 34.05 | 38.00 | -0.05 | -0.15% | 3 | 23 | 183.64% |
| RCL240628C00120000 | 2024-06-21 9:30AM EDT | 120.00 | 29.73 | 29.10 | 33.00 | +2.84 | +10.56% | 1 | 16 | 162.16% |
| RCL240628C00125000 | 2024-06-14 2:52PM EDT | 125.00 | 23.65 | 24.10 | 28.00 | 0.00 | - | 69 | 79 | 141.06% |
| RCL240628C00127000 | 2024-06-07 11:55AM EDT | 127.00 | 27.30 | 22.10 | 26.00 | 0.00 | - | 1 | 6 | 132.72% |
| RCL240628C00128000 | 2024-06-18 1:46PM EDT | 128.00 | 24.13 | 21.10 | 25.00 | 0.00 | - | 1 | 1 | 128.56% |
| RCL240628C00130000 | 2024-06-20 3:08PM EDT | 130.00 | 20.34 | 19.10 | 23.40 | 0.00 | - | 2 | 26 | 62.40% |
| RCL240628C00133000 | 2024-06-12 12:00PM EDT | 133.00 | 23.88 | 16.10 | 20.00 | 0.00 | - | 1 | 3 | 107.81% |
| RCL240628C00135000 | 2024-06-04 3:46PM EDT | 135.00 | 21.76 | 14.15 | 18.00 | 0.00 | - | 1 | 1 | 99.46% |
| RCL240628C00136000 | 2024-06-20 10:51AM EDT | 136.00 | 15.35 | 13.15 | 17.00 | 0.00 | - | 10 | 15 | 95.29% |
| RCL240628C00137000 | 2024-06-14 2:11PM EDT | 137.00 | 11.90 | 12.15 | 16.00 | 0.00 | - | 1 | 2 | 91.09% |
| RCL240628C00138000 | 2024-06-06 12:15PM EDT | 138.00 | 17.25 | 12.70 | 13.75 | 0.00 | - | 10 | 10 | 59.47% |
| RCL240628C00140000 | 2024-06-14 10:06AM EDT | 140.00 | 9.50 | 10.90 | 11.70 | 0.00 | - | 5 | 17 | 51.32% |
| RCL240628C00141000 | 2024-06-04 12:16PM EDT | 141.00 | 14.20 | 10.00 | 10.75 | 0.00 | - | 4 | 14 | 49.12% |
| RCL240628C00142000 | 2024-06-14 3:37PM EDT | 142.00 | 8.60 | 8.85 | 11.50 | 0.00 | - | 2 | 2 | 54.69% |
| RCL240628C00143000 | 2024-06-17 12:51PM EDT | 143.00 | 5.70 | 7.65 | 8.95 | 0.00 | - | 2 | 5 | 46.34% |
| RCL240628C00144000 | 2024-06-17 10:48AM EDT | 144.00 | 5.00 | 7.35 | 9.25 | 0.00 | - | 4 | 11 | 64.77% |
| RCL240628C00145000 | 2024-06-21 3:29PM EDT | 145.00 | 6.21 | 6.70 | 7.65 | -0.64 | -9.34% | 23 | 53 | 50.71% |
| RCL240628C00146000 | 2024-06-21 3:29PM EDT | 146.00 | 5.42 | 5.80 | 6.45 | -0.66 | -10.86% | 12 | 20 | 43.07% |
| RCL240628C00147000 | 2024-06-21 12:21PM EDT | 147.00 | 4.15 | 5.10 | 5.65 | -0.65 | -13.54% | 2 | 165 | 41.63% |
| RCL240628C00148000 | 2024-06-21 3:30PM EDT | 148.00 | 4.06 | 4.20 | 4.90 | -1.24 | -23.40% | 7 | 64 | 40.43% |
| RCL240628C00149000 | 2024-06-21 3:22PM EDT | 149.00 | 3.29 | 3.80 | 4.05 | -0.66 | -16.71% | 55 | 57 | 37.35% |
| RCL240628C00150000 | 2024-06-21 3:39PM EDT | 150.00 | 3.21 | 3.25 | 3.40 | -0.14 | -4.18% | 108 | 801 | 36.43% |
| RCL240628C00152500 | 2024-06-21 3:51PM EDT | 152.50 | 2.03 | 2.00 | 2.10 | -0.31 | -13.25% | 194 | 152 | 35.23% |
| RCL240628C00155000 | 2024-06-21 3:58PM EDT | 155.00 | 1.15 | 1.10 | 1.24 | -0.26 | -18.44% | 146 | 378 | 35.21% |
| RCL240628C00157500 | 2024-06-21 3:52PM EDT | 157.50 | 0.57 | 0.53 | 0.68 | -0.22 | -27.85% | 39 | 483 | 35.23% |
| RCL240628C00160000 | 2024-06-21 3:31PM EDT | 160.00 | 0.21 | 0.23 | 0.39 | -0.16 | -43.24% | 65 | 541 | 36.48% |
| RCL240628C00162500 | 2024-06-21 2:26PM EDT | 162.50 | 0.10 | 0.08 | 0.15 | -0.08 | -44.44% | 13 | 92 | 34.67% |
| RCL240628C00165000 | 2024-06-20 1:31PM EDT | 165.00 | 0.23 | 0.03 | 0.48 | 0.00 | - | 1 | 775 | 52.54% |
| RCL240628C00167500 | 2024-06-17 9:30AM EDT | 167.50 | 0.07 | 0.02 | 0.16 | 0.00 | - | 1 | 28 | 46.39% |
| RCL240628C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 10 | 60.55% |
| RCL240628C00172500 | 2024-06-05 10:02AM EDT | 172.50 | 0.53 | 0.01 | 0.73 | 0.00 | - | - | 5 | 66.99% |
| RCL240628C00175000 | 2024-06-18 10:37AM EDT | 175.00 | 0.22 | 0.01 | 0.18 | 0.00 | - | 1 | 2 | 56.64% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628P00085000 | 2024-06-17 3:26PM EDT | 85.00 | 0.01 | 0.00 | 0.72 | 0.00 | - | 5 | 11 | 234.57% |
| RCL240628P00095000 | 2024-06-18 3:11PM EDT | 95.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 5 | 18 | 195.70% |
| RCL240628P00105000 | 2024-06-21 1:50PM EDT | 105.00 | 0.01 | 0.00 | 1.26 | -0.32 | -96.97% | 1 | 1 | 175.59% |
| RCL240628P00110000 | 2024-05-14 3:28PM EDT | 110.00 | 0.19 | 0.00 | 1.32 | 0.00 | - | - | 1 | 158.40% |
| RCL240628P00115000 | 2024-05-29 11:08AM EDT | 115.00 | 0.15 | 0.00 | 1.27 | 0.00 | - | - | 8 | 138.87% |
| RCL240628P00120000 | 2024-05-16 1:12PM EDT | 120.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 122.95% |
| RCL240628P00125000 | 2024-06-21 1:35PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 12 | 76 | 57.03% |
| RCL240628P00127000 | 2024-06-21 3:29PM EDT | 127.00 | 0.03 | 0.00 | 0.03 | -1.32 | -97.78% | 56 | 10 | 52.73% |
| RCL240628P00128000 | 2024-06-21 3:59PM EDT | 128.00 | 0.03 | 0.00 | 0.03 | -0.06 | -66.67% | 1 | 14 | 50.78% |
| RCL240628P00129000 | 2024-06-18 1:56PM EDT | 129.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 99 | 122 | 51.56% |
| RCL240628P00130000 | 2024-06-21 3:12PM EDT | 130.00 | 0.02 | 0.01 | 0.04 | -0.07 | -77.78% | 18 | 53 | 52.34% |
| RCL240628P00131000 | 2024-05-20 10:46AM EDT | 131.00 | 0.65 | 0.04 | 0.75 | 0.00 | - | 3 | 4 | 74.41% |
| RCL240628P00132000 | 2024-06-21 2:09PM EDT | 132.00 | 0.03 | 0.01 | 0.04 | -0.06 | -66.67% | 1 | 92 | 47.66% |
| RCL240628P00133000 | 2024-06-21 2:19PM EDT | 133.00 | 0.05 | 0.01 | 0.11 | -0.25 | -83.33% | 2 | 19 | 52.83% |
| RCL240628P00134000 | 2024-06-21 11:02AM EDT | 134.00 | 0.08 | 0.01 | 0.15 | -0.03 | -27.27% | 4 | 13 | 53.13% |
| RCL240628P00135000 | 2024-06-21 2:09PM EDT | 135.00 | 0.07 | 0.02 | 0.17 | -0.11 | -61.11% | 8 | 135 | 51.56% |
| RCL240628P00136000 | 2024-06-21 3:42PM EDT | 136.00 | 0.12 | 0.03 | 0.23 | -0.07 | -36.84% | 4 | 29 | 51.86% |
| RCL240628P00137000 | 2024-06-21 3:16PM EDT | 137.00 | 0.09 | 0.07 | 0.17 | -0.10 | -52.63% | 82 | 93 | 46.00% |
| RCL240628P00138000 | 2024-06-21 3:18PM EDT | 138.00 | 0.12 | 0.05 | 0.18 | -0.15 | -55.56% | 215 | 41 | 43.75% |
| RCL240628P00139000 | 2024-06-21 2:11PM EDT | 139.00 | 0.18 | 0.09 | 0.18 | -0.10 | -35.71% | 16 | 33 | 40.92% |
| RCL240628P00140000 | 2024-06-21 3:12PM EDT | 140.00 | 0.17 | 0.14 | 0.18 | -0.31 | -64.58% | 86 | 83 | 38.09% |
| RCL240628P00141000 | 2024-06-21 3:42PM EDT | 141.00 | 0.26 | 0.18 | 0.24 | -0.15 | -36.59% | 20 | 256 | 37.70% |
| RCL240628P00142000 | 2024-06-21 3:33PM EDT | 142.00 | 0.35 | 0.26 | 0.32 | -0.42 | -54.55% | 127 | 72 | 37.35% |
| RCL240628P00143000 | 2024-06-21 3:32PM EDT | 143.00 | 0.50 | 0.34 | 0.42 | -0.20 | -28.57% | 141 | 121 | 36.96% |
| RCL240628P00144000 | 2024-06-21 3:50PM EDT | 144.00 | 0.60 | 0.44 | 0.59 | -0.40 | -40.00% | 24 | 131 | 37.57% |
| RCL240628P00145000 | 2024-06-21 3:15PM EDT | 145.00 | 0.81 | 0.62 | 0.71 | -0.41 | -33.61% | 42 | 265 | 36.38% |
| RCL240628P00146000 | 2024-06-21 3:42PM EDT | 146.00 | 0.82 | 0.81 | 0.98 | -0.68 | -45.33% | 81 | 77 | 37.31% |
| RCL240628P00147000 | 2024-06-21 2:56PM EDT | 147.00 | 1.45 | 0.97 | 1.15 | -0.41 | -22.04% | 10 | 203 | 35.79% |
| RCL240628P00148000 | 2024-06-21 3:57PM EDT | 148.00 | 1.40 | 1.24 | 1.48 | -0.67 | -32.37% | 39 | 118 | 36.13% |
| RCL240628P00149000 | 2024-06-21 3:57PM EDT | 149.00 | 1.77 | 1.60 | 1.78 | -1.22 | -40.80% | 50 | 103 | 35.30% |
| RCL240628P00150000 | 2024-06-21 3:27PM EDT | 150.00 | 2.10 | 2.03 | 2.21 | -0.80 | -27.59% | 217 | 334 | 35.50% |
| RCL240628P00152500 | 2024-06-21 3:43PM EDT | 152.50 | 3.58 | 3.20 | 3.45 | -0.51 | -12.47% | 60 | 126 | 34.84% |
| RCL240628P00155000 | 2024-06-21 3:57PM EDT | 155.00 | 4.96 | 4.10 | 5.15 | -1.03 | -17.20% | 22 | 128 | 35.67% |
| RCL240628P00157500 | 2024-06-20 11:21AM EDT | 157.50 | 6.90 | 5.80 | 8.65 | 0.00 | - | 3 | 17 | 60.84% |
| RCL240628P00160000 | 2024-06-17 1:54PM EDT | 160.00 | 12.55 | 8.65 | 9.55 | 0.00 | - | 20 | 12 | 43.07% |
| RCL240628P00162500 | 2024-06-14 10:44AM EDT | 162.50 | 15.25 | 9.50 | 12.30 | 0.00 | - | - | 1 | 56.06% |
| RCL240628P00165000 | 2024-06-14 10:44AM EDT | 165.00 | 17.75 | 12.00 | 16.10 | 0.00 | - | 6 | 5 | 87.99% |
© 2024 Yahoo. All rights reserved.