Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240712C00075000 | 2024-06-17 12:32PM EDT | 75.00 | 70.03 | 82.45 | 86.65 | 0.00 | - | - | 30 | 171.88% |
| RCL240712C00095000 | 2024-06-25 2:26PM EDT | 95.00 | 65.72 | 62.50 | 66.75 | 0.00 | - | 3 | 0 | 130.66% |
| RCL240712C00100000 | 2024-06-05 10:50AM EDT | 100.00 | 56.74 | 57.70 | 62.00 | 0.00 | - | 10 | 10 | 134.86% |
| RCL240712C00110000 | 2024-06-24 1:40PM EDT | 110.00 | 44.10 | 47.50 | 51.80 | 0.00 | - | 20 | 20 | 99.22% |
| RCL240712C00125000 | 2024-06-18 10:16AM EDT | 125.00 | 25.33 | 32.70 | 36.85 | 0.00 | - | - | 8 | 74.80% |
| RCL240712C00130000 | 2024-06-27 1:14PM EDT | 130.00 | 29.75 | 27.50 | 31.75 | 0.00 | - | 1 | 17 | 58.20% |
| RCL240712C00135000 | 2024-05-31 1:06PM EDT | 135.00 | 12.52 | 22.70 | 27.00 | 0.00 | - | 4 | 4 | 57.13% |
| RCL240712C00140000 | 2024-05-31 1:06PM EDT | 140.00 | 8.97 | 17.80 | 21.40 | 0.00 | - | 4 | 4 | 73.90% |
| RCL240712C00143000 | 2024-06-17 3:41PM EDT | 143.00 | 8.95 | 15.00 | 19.15 | 0.00 | - | - | 5 | 75.10% |
| RCL240712C00144000 | 2024-06-25 10:09AM EDT | 144.00 | 16.55 | 14.25 | 17.90 | 0.00 | - | 3 | 24 | 69.29% |
| RCL240712C00145000 | 2024-06-21 9:46AM EDT | 145.00 | 6.62 | 13.15 | 16.20 | 0.00 | - | 2 | 4 | 57.93% |
| RCL240712C00146000 | 2024-06-28 1:41PM EDT | 146.00 | 15.05 | 12.20 | 15.30 | +8.65 | +135.16% | 4 | 4 | 56.52% |
| RCL240712C00147000 | 2024-06-25 9:54AM EDT | 147.00 | 13.78 | 11.40 | 14.15 | 0.00 | - | 1 | 12 | 52.00% |
| RCL240712C00148000 | 2024-06-25 9:41AM EDT | 148.00 | 15.25 | 11.55 | 13.60 | +3.75 | +32.61% | 1 | 25 | 54.52% |
| RCL240712C00149000 | 2024-06-28 9:35AM EDT | 149.00 | 14.00 | 10.20 | 11.80 | +2.80 | +25.00% | 1 | 53 | 42.43% |
| RCL240712C00150000 | 2024-06-27 12:06PM EDT | 150.00 | 10.00 | 9.25 | 11.25 | 0.00 | - | 12 | 40 | 45.00% |
| RCL240712C00152500 | 2024-06-28 2:56PM EDT | 152.50 | 8.34 | 7.10 | 8.40 | -1.07 | -11.37% | 8 | 27 | 34.25% |
| RCL240712C00155000 | 2024-06-28 2:50PM EDT | 155.00 | 6.75 | 6.05 | 6.50 | +0.40 | +6.30% | 10 | 58 | 32.86% |
| RCL240712C00157500 | 2024-06-28 12:05PM EDT | 157.50 | 4.60 | 4.45 | 5.00 | -0.17 | -3.56% | 14 | 37 | 33.20% |
| RCL240712C00160000 | 2024-06-28 3:35PM EDT | 160.00 | 3.20 | 2.97 | 3.30 | -0.70 | -17.95% | 23 | 29 | 29.76% |
| RCL240712C00162500 | 2024-06-28 1:45PM EDT | 162.50 | 2.30 | 1.77 | 2.30 | +0.23 | +11.11% | 25 | 94 | 29.96% |
| RCL240712C00165000 | 2024-06-28 2:43PM EDT | 165.00 | 1.43 | 1.23 | 1.50 | +0.12 | +9.16% | 14 | 171 | 29.69% |
| RCL240712C00167500 | 2024-06-28 12:00PM EDT | 167.50 | 0.83 | 0.48 | 0.89 | -0.12 | -12.63% | 13 | 41 | 28.96% |
| RCL240712C00170000 | 2024-06-28 3:40PM EDT | 170.00 | 0.44 | 0.38 | 0.61 | -0.56 | -56.00% | 7 | 26 | 30.18% |
| RCL240712C00172500 | 2024-06-28 10:44AM EDT | 172.50 | 0.45 | 0.18 | 0.46 | +0.05 | +12.50% | 11 | 3 | 32.18% |
| RCL240712C00175000 | 2024-06-27 10:23AM EDT | 175.00 | 0.30 | 0.07 | 0.25 | 0.00 | - | 2 | 5 | 31.54% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240712P00125000 | 2024-06-17 10:56AM EDT | 125.00 | 0.38 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 80.66% |
| RCL240712P00130000 | 2024-06-17 3:22PM EDT | 130.00 | 0.46 | 0.01 | 1.33 | 0.00 | - | 5 | 6 | 74.76% |
| RCL240712P00134000 | 2024-06-25 1:22PM EDT | 134.00 | 0.11 | 0.05 | 1.34 | 0.00 | - | 7 | 12 | 66.50% |
| RCL240712P00135000 | 2024-06-27 1:38PM EDT | 135.00 | 0.12 | 0.10 | 0.32 | 0.00 | - | 6 | 27 | 53.96% |
| RCL240712P00136000 | 2024-06-27 1:35PM EDT | 136.00 | 0.16 | 0.05 | 0.25 | 0.00 | - | 1 | 2 | 49.51% |
| RCL240712P00137000 | 2024-06-25 2:16PM EDT | 137.00 | 0.15 | 0.05 | 1.35 | 0.00 | - | 12 | 100 | 60.01% |
| RCL240712P00138000 | 2024-06-26 10:55AM EDT | 138.00 | 0.13 | 0.05 | 1.36 | 0.00 | - | 1 | 13 | 57.91% |
| RCL240712P00139000 | 2024-06-27 1:09PM EDT | 139.00 | 0.23 | 0.06 | 0.76 | 0.00 | - | 4 | 15 | 56.84% |
| RCL240712P00140000 | 2024-06-28 2:52PM EDT | 140.00 | 0.13 | 0.06 | 0.35 | -0.06 | -31.58% | 17 | 52 | 45.12% |
| RCL240712P00141000 | 2024-06-25 12:23PM EDT | 141.00 | 0.20 | 0.07 | 0.77 | 0.00 | - | 13 | 21 | 52.56% |
| RCL240712P00142000 | 2024-06-28 2:03PM EDT | 142.00 | 0.77 | 0.08 | 0.76 | -2.01 | -72.30% | 1 | 3 | 50.15% |
| RCL240712P00143000 | 2024-06-25 3:30PM EDT | 143.00 | 0.23 | 0.09 | 0.76 | 0.00 | - | 5 | 10 | 47.90% |
| RCL240712P00144000 | 2024-06-25 2:33PM EDT | 144.00 | 0.24 | 0.10 | 1.55 | 0.00 | - | 2 | 92 | 57.67% |
| RCL240712P00145000 | 2024-06-26 12:44PM EDT | 145.00 | 0.35 | 0.03 | 0.32 | 0.00 | - | 5 | 30 | 34.52% |
| RCL240712P00146000 | 2024-06-28 11:41AM EDT | 146.00 | 0.20 | 0.24 | 1.35 | -0.16 | -44.44% | 30 | 40 | 49.85% |
| RCL240712P00147000 | 2024-06-28 2:57PM EDT | 147.00 | 0.28 | 0.30 | 1.01 | -0.22 | -44.00% | 32 | 43 | 42.65% |
| RCL240712P00148000 | 2024-06-21 10:53AM EDT | 148.00 | 3.50 | 0.36 | 0.61 | 0.00 | - | 2 | 13 | 34.16% |
| RCL240712P00149000 | 2024-06-28 11:22AM EDT | 149.00 | 0.30 | 0.35 | 0.60 | -0.35 | -53.85% | 1 | 19 | 31.79% |
| RCL240712P00150000 | 2024-06-28 1:47PM EDT | 150.00 | 0.60 | 0.52 | 0.78 | -0.23 | -27.71% | 160 | 132 | 32.23% |
| RCL240712P00152500 | 2024-06-28 1:47PM EDT | 152.50 | 0.84 | 0.87 | 0.97 | -0.01 | -1.18% | 4 | 33 | 28.59% |
| RCL240712P00155000 | 2024-06-28 3:32PM EDT | 155.00 | 1.61 | 1.36 | 1.66 | -0.05 | -3.01% | 20 | 44 | 28.98% |
| RCL240712P00157500 | 2024-06-28 1:15PM EDT | 157.50 | 2.07 | 2.11 | 2.38 | -0.58 | -21.89% | 5 | 14 | 27.28% |
| RCL240712P00160000 | 2024-06-28 3:41PM EDT | 160.00 | 3.35 | 3.30 | 4.50 | -0.50 | -12.99% | 4 | 25 | 35.01% |
© 2024 Yahoo. All rights reserved.