Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240705C00075000 | 2024-05-30 10:09AM EDT | 75.00 | 73.53 | 82.45 | 86.75 | 0.00 | - | 3 | 3 | 264.84% |
| RCL240705C00115000 | 2024-06-25 11:41AM EDT | 115.00 | 45.30 | 42.55 | 46.65 | 0.00 | - | 1 | 14 | 125.39% |
| RCL240705C00120000 | 2024-06-25 9:30AM EDT | 120.00 | 36.35 | 37.50 | 41.85 | 0.00 | - | 1 | 7 | 117.97% |
| RCL240705C00125000 | 2024-06-17 10:56AM EDT | 125.00 | 21.80 | 32.35 | 36.65 | 0.00 | - | 1 | 2 | 85.16% |
| RCL240705C00130000 | 2024-06-28 12:30PM EDT | 130.00 | 30.64 | 27.55 | 31.85 | -0.53 | -1.70% | 1 | 38 | 90.82% |
| RCL240705C00135000 | 2024-06-25 10:27AM EDT | 135.00 | 24.45 | 22.50 | 26.85 | 0.00 | - | 5 | 6 | 75.29% |
| RCL240705C00136000 | 2024-06-25 10:18AM EDT | 136.00 | 24.10 | 21.25 | 25.70 | 0.00 | - | 1 | 1 | 55.08% |
| RCL240705C00137000 | 2024-06-25 10:27AM EDT | 137.00 | 22.45 | 20.50 | 24.90 | 0.00 | - | 5 | 5 | 71.09% |
| RCL240705C00138000 | 2024-06-26 10:18AM EDT | 138.00 | 22.10 | 19.40 | 23.60 | 0.00 | - | 1 | 25 | 54.10% |
| RCL240705C00140000 | 2024-06-26 10:52AM EDT | 140.00 | 20.05 | 17.35 | 21.70 | 0.00 | - | 3 | 6 | 51.76% |
| RCL240705C00144000 | 2024-06-18 9:37AM EDT | 144.00 | 8.40 | 13.35 | 17.75 | 0.00 | - | 1 | 6 | 99.32% |
| RCL240705C00145000 | 2024-06-28 2:01PM EDT | 145.00 | 14.85 | 12.25 | 16.50 | -0.28 | -1.85% | 9 | 30 | 90.80% |
| RCL240705C00146000 | 2024-06-18 2:00PM EDT | 146.00 | 7.35 | 11.50 | 15.45 | 0.00 | - | 20 | 18 | 85.86% |
| RCL240705C00147000 | 2024-06-25 10:51AM EDT | 147.00 | 15.00 | 10.35 | 14.85 | +1.90 | +14.50% | 1 | 26 | 88.57% |
| RCL240705C00148000 | 2024-06-24 9:50AM EDT | 148.00 | 5.90 | 10.00 | 13.95 | 0.00 | - | 6 | 25 | 85.94% |
| RCL240705C00149000 | 2024-06-28 10:25AM EDT | 149.00 | 12.75 | 9.00 | 12.70 | +1.16 | +10.01% | 1 | 26 | 77.69% |
| RCL240705C00150000 | 2024-06-28 9:56AM EDT | 150.00 | 12.00 | 9.15 | 11.25 | +1.77 | +17.30% | 6 | 72 | 66.26% |
| RCL240705C00152500 | 2024-06-28 3:40PM EDT | 152.50 | 7.60 | 6.75 | 8.75 | +0.45 | +6.29% | 42 | 100 | 55.84% |
| RCL240705C00155000 | 2024-06-28 3:21PM EDT | 155.00 | 5.50 | 4.50 | 6.30 | -0.30 | -5.17% | 102 | 184 | 45.61% |
| RCL240705C00157500 | 2024-06-28 3:57PM EDT | 157.50 | 3.25 | 3.15 | 3.40 | -0.45 | -12.16% | 60 | 85 | 28.47% |
| RCL240705C00160000 | 2024-06-28 3:55PM EDT | 160.00 | 1.65 | 1.78 | 1.94 | -0.84 | -33.73% | 67 | 179 | 27.10% |
| RCL240705C00162500 | 2024-06-28 3:38PM EDT | 162.50 | 0.93 | 0.87 | 0.99 | -0.47 | -33.57% | 73 | 220 | 26.61% |
| RCL240705C00165000 | 2024-06-28 3:56PM EDT | 165.00 | 0.33 | 0.35 | 0.44 | -0.40 | -54.79% | 86 | 194 | 26.32% |
| RCL240705C00167500 | 2024-06-28 3:49PM EDT | 167.50 | 0.17 | 0.11 | 0.20 | -0.10 | -37.04% | 66 | 106 | 27.15% |
| RCL240705C00170000 | 2024-06-28 3:41PM EDT | 170.00 | 0.06 | 0.03 | 0.11 | -0.16 | -72.73% | 11 | 116 | 29.30% |
| RCL240705C00172500 | 2024-06-25 9:39AM EDT | 172.50 | 0.18 | 0.02 | 0.05 | 0.00 | - | 2 | 3 | 30.27% |
| RCL240705C00175000 | 2024-06-28 3:16PM EDT | 175.00 | 0.04 | 0.01 | 0.24 | -0.03 | -42.86% | 9 | 8 | 46.00% |
| RCL240705C00177500 | 2024-06-27 9:30AM EDT | 177.50 | 0.05 | 0.01 | 0.75 | 0.00 | - | 1 | 1 | 56.79% |
| RCL240705C00180000 | 2024-06-05 1:16PM EDT | 180.00 | 0.32 | 0.01 | 0.95 | 0.00 | - | - | 1 | 65.77% |
| RCL240705C00185000 | 2024-06-28 11:09AM EDT | 185.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 1 | 20 | 51.95% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240705P00100000 | 2024-06-14 12:38PM EDT | 100.00 | 0.13 | 0.00 | 1.27 | 0.00 | - | - | 1 | 214.45% |
| RCL240705P00115000 | 2024-06-26 1:09PM EDT | 115.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 51 | 57 | 158.98% |
| RCL240705P00120000 | 2024-06-20 10:25AM EDT | 120.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 118.46% |
| RCL240705P00125000 | 2024-06-26 1:50PM EDT | 125.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 12 | 8 | 141.70% |
| RCL240705P00130000 | 2024-06-28 3:58PM EDT | 130.00 | 0.04 | 0.03 | 0.07 | -0.01 | -20.00% | 8 | 22 | 69.92% |
| RCL240705P00134000 | 2024-06-14 12:38PM EDT | 134.00 | 0.93 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 96.29% |
| RCL240705P00135000 | 2024-06-21 3:59PM EDT | 135.00 | 0.23 | 0.00 | 1.30 | 0.00 | - | 5 | 42 | 93.07% |
| RCL240705P00138000 | 2024-06-13 9:59AM EDT | 138.00 | 0.53 | 0.00 | 1.31 | 0.00 | - | 1 | 3 | 83.64% |
| RCL240705P00139000 | 2024-06-26 1:52PM EDT | 139.00 | 0.05 | 0.03 | 1.30 | 0.00 | - | 2 | 11 | 80.76% |
| RCL240705P00140000 | 2024-06-27 3:29PM EDT | 140.00 | 0.05 | 0.05 | 0.32 | 0.00 | - | 2 | 63 | 58.20% |
| RCL240705P00141000 | 2024-06-04 3:47PM EDT | 141.00 | 0.73 | 0.02 | 1.32 | 0.00 | - | 8 | 8 | 74.46% |
| RCL240705P00142000 | 2024-06-25 11:20AM EDT | 142.00 | 0.08 | 0.00 | 1.30 | 0.00 | - | 12 | 24 | 70.65% |
| RCL240705P00143000 | 2024-06-27 11:04AM EDT | 143.00 | 0.08 | 0.03 | 1.32 | 0.00 | - | 2 | 20 | 68.16% |
| RCL240705P00144000 | 2024-06-25 10:30AM EDT | 144.00 | 0.15 | 0.01 | 0.08 | 0.00 | - | 9 | 24 | 41.02% |
| RCL240705P00145000 | 2024-06-28 3:55PM EDT | 145.00 | 0.16 | 0.02 | 0.08 | +0.06 | +60.00% | 3 | 75 | 38.67% |
| RCL240705P00146000 | 2024-06-26 9:44AM EDT | 146.00 | 0.28 | 0.01 | 0.29 | 0.00 | - | 3 | 23 | 46.83% |
| RCL240705P00147000 | 2024-06-28 2:48PM EDT | 147.00 | 0.12 | 0.04 | 0.09 | -0.05 | -29.41% | 9 | 29 | 34.57% |
| RCL240705P00148000 | 2024-06-27 1:17PM EDT | 148.00 | 0.15 | 0.02 | 0.10 | 0.00 | - | 7 | 20 | 32.81% |
| RCL240705P00149000 | 2024-06-27 1:14PM EDT | 149.00 | 0.12 | 0.07 | 0.23 | -0.07 | -36.84% | 1 | 72 | 36.18% |
| RCL240705P00150000 | 2024-06-28 3:37PM EDT | 150.00 | 0.12 | 0.10 | 0.19 | -0.06 | -33.33% | 83 | 51 | 31.93% |
| RCL240705P00152500 | 2024-06-28 3:55PM EDT | 152.50 | 0.25 | 0.21 | 0.29 | -0.15 | -37.50% | 102 | 126 | 27.98% |
| RCL240705P00155000 | 2024-06-28 2:54PM EDT | 155.00 | 0.66 | 0.52 | 0.71 | -0.03 | -4.35% | 82 | 135 | 28.22% |
| RCL240705P00157500 | 2024-06-28 3:52PM EDT | 157.50 | 1.31 | 1.11 | 1.20 | +0.02 | +1.55% | 184 | 76 | 24.93% |
| RCL240705P00165000 | 2024-06-28 11:28AM EDT | 165.00 | 3.98 | 5.60 | 6.40 | -0.92 | -18.78% | 2 | 2 | 33.37% |
© 2024 Yahoo. All rights reserved.