Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726C00120000 | 2024-06-14 12:21PM EDT | 120.00 | 27.70 | 37.95 | 42.00 | 0.00 | - | - | 12 | 64.70% |
| RCL240726C00125000 | 2024-06-28 12:07PM EDT | 125.00 | 36.55 | 33.05 | 37.00 | +5.05 | +16.03% | 1 | 8 | 58.06% |
| RCL240726C00130000 | 2024-06-25 9:44AM EDT | 130.00 | 30.00 | 28.25 | 32.45 | 0.00 | - | 8 | 19 | 56.06% |
| RCL240726C00135000 | 2024-06-14 12:04PM EDT | 135.00 | 14.75 | 23.50 | 27.65 | 0.00 | - | - | 1 | 51.03% |
| RCL240726C00140000 | 2024-06-14 12:21PM EDT | 140.00 | 11.25 | 19.10 | 22.40 | 0.00 | - | 6 | 7 | 60.22% |
| RCL240726C00142000 | 2024-06-18 2:27PM EDT | 142.00 | 13.10 | 17.00 | 20.60 | 0.00 | - | 1 | 1 | 57.79% |
| RCL240726C00145000 | 2024-06-17 12:51PM EDT | 145.00 | 8.07 | 14.40 | 17.05 | 0.00 | - | - | 3 | 47.30% |
| RCL240726C00147000 | 2024-06-25 11:00AM EDT | 147.00 | 16.00 | 12.80 | 16.45 | 0.00 | - | 1 | 4 | 53.53% |
| RCL240726C00148000 | 2024-06-18 10:25AM EDT | 148.00 | 7.20 | 11.95 | 15.65 | 0.00 | - | - | 2 | 52.69% |
| RCL240726C00149000 | 2024-06-26 9:30AM EDT | 149.00 | 14.21 | 12.55 | 13.90 | 0.00 | - | 1 | 2 | 45.28% |
| RCL240726C00150000 | 2024-06-27 3:25PM EDT | 150.00 | 14.40 | 11.20 | 13.45 | +0.85 | +6.27% | 1 | 30 | 46.80% |
| RCL240726C00152500 | 2024-06-27 10:58AM EDT | 152.50 | 12.50 | 10.45 | 11.10 | +1.20 | +10.62% | 2 | 9 | 42.00% |
| RCL240726C00155000 | 2024-06-28 10:44AM EDT | 155.00 | 10.29 | 8.95 | 10.10 | +0.78 | +8.20% | 5 | 80 | 45.07% |
| RCL240726C00157500 | 2024-06-28 12:57PM EDT | 157.50 | 7.83 | 7.40 | 9.55 | +0.26 | +3.43% | 10 | 11 | 49.77% |
| RCL240726C00160000 | 2024-06-28 12:40PM EDT | 160.00 | 6.35 | 6.15 | 6.65 | -1.00 | -13.61% | 13 | 24 | 40.02% |
| RCL240726C00162500 | 2024-06-28 2:15PM EDT | 162.50 | 5.35 | 4.95 | 5.80 | +0.18 | +3.48% | 16 | 22 | 41.43% |
| RCL240726C00165000 | 2024-06-26 3:41PM EDT | 165.00 | 4.68 | 4.00 | 5.20 | -0.32 | -6.40% | 6 | 53 | 43.58% |
| RCL240726C00167500 | 2024-06-25 12:19PM EDT | 167.50 | 3.77 | 2.23 | 3.70 | 0.00 | - | 49 | 52 | 39.54% |
| RCL240726C00170000 | 2024-06-27 10:32AM EDT | 170.00 | 3.33 | 1.43 | 2.73 | +0.43 | +14.83% | 1 | 24 | 37.72% |
| RCL240726C00175000 | 2024-06-28 10:39AM EDT | 175.00 | 1.82 | 1.39 | 1.79 | +0.05 | +2.82% | 15 | 21 | 38.51% |
| RCL240726C00185000 | 2024-06-25 12:38PM EDT | 185.00 | 0.69 | 0.23 | 1.62 | 0.00 | - | 5 | 6 | 50.00% |
| RCL240726C00190000 | 2024-06-25 2:24PM EDT | 190.00 | 0.67 | 0.13 | 0.54 | 0.00 | - | 6 | 7 | 42.07% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726P00125000 | 2024-06-25 3:04PM EDT | 125.00 | 0.07 | 0.09 | 0.75 | 0.00 | - | 10 | 18 | 54.00% |
| RCL240726P00130000 | 2024-06-20 1:55PM EDT | 130.00 | 0.98 | 0.06 | 0.70 | 0.00 | - | 14 | 17 | 52.39% |
| RCL240726P00135000 | 2024-06-28 12:16PM EDT | 135.00 | 0.46 | 0.47 | 0.79 | +0.04 | +9.52% | 1 | 34 | 46.09% |
| RCL240726P00140000 | 2024-06-26 11:22AM EDT | 140.00 | 0.92 | 0.44 | 1.74 | 0.00 | - | 2 | 38 | 49.05% |
| RCL240726P00143000 | 2024-06-25 2:16PM EDT | 143.00 | 1.16 | 0.61 | 2.10 | 0.00 | - | 2 | 3 | 46.85% |
| RCL240726P00144000 | 2024-06-26 12:25PM EDT | 144.00 | 1.43 | 0.96 | 2.41 | 0.00 | - | 1 | 8 | 47.58% |
| RCL240726P00145000 | 2024-06-28 11:16AM EDT | 145.00 | 1.25 | 1.29 | 1.59 | -0.03 | -2.34% | 6 | 6 | 38.60% |
| RCL240726P00146000 | 2024-06-25 2:15PM EDT | 146.00 | 1.53 | 1.49 | 1.76 | 0.00 | - | 4 | 32 | 38.28% |
| RCL240726P00147000 | 2024-06-27 3:59PM EDT | 147.00 | 1.80 | 1.71 | 1.96 | 0.00 | - | 7 | 26 | 38.09% |
| RCL240726P00148000 | 2024-06-25 3:48PM EDT | 148.00 | 2.14 | 0.98 | 2.89 | 0.00 | - | 2 | 2 | 43.27% |
| RCL240726P00150000 | 2024-06-28 3:50PM EDT | 150.00 | 2.40 | 1.59 | 2.64 | -0.37 | -13.36% | 27 | 46 | 37.31% |
| RCL240726P00152500 | 2024-06-28 12:35PM EDT | 152.50 | 3.10 | 2.23 | 3.35 | -0.19 | -5.78% | 23 | 8 | 36.72% |
| RCL240726P00157500 | 2024-06-28 3:50PM EDT | 157.50 | 4.93 | 4.55 | 5.70 | -0.02 | -0.40% | 6 | 11 | 38.53% |
| RCL240726P00160000 | 2024-06-27 11:21AM EDT | 160.00 | 6.07 | 6.00 | 7.10 | 0.00 | - | 1 | 11 | 39.33% |
| RCL240726P00165000 | 2024-06-21 1:21PM EDT | 165.00 | 16.25 | 8.70 | 10.85 | 0.00 | - | 5 | 5 | 44.06% |
| RCL240726P00167500 | 2024-06-25 11:20AM EDT | 167.50 | 10.05 | 10.15 | 11.70 | 0.00 | - | 5 | 10 | 39.10% |
© 2024 Yahoo. All rights reserved.