Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816C00075000 | 2024-06-14 12:26PM EDT | 75.00 | 72.46 | 83.05 | 87.15 | 0.00 | - | - | 5 | 116.36% |
| RCL240816C00085000 | 2024-06-04 10:20AM EDT | 85.00 | 70.45 | 73.00 | 77.25 | 0.00 | - | 1 | 2 | 99.80% |
| RCL240816C00090000 | 2024-06-28 11:49AM EDT | 90.00 | 72.45 | 68.20 | 72.30 | +7.45 | +11.46% | 1 | 2 | 94.92% |
| RCL240816C00095000 | 2024-06-18 1:20PM EDT | 95.00 | 57.07 | 63.10 | 67.50 | 0.00 | - | - | 2 | 88.23% |
| RCL240816C00100000 | 2024-06-10 12:18PM EDT | 100.00 | 56.20 | 58.30 | 62.40 | 0.00 | - | 1 | 12 | 81.74% |
| RCL240816C00115000 | 2024-06-21 9:58AM EDT | 115.00 | 36.29 | 43.45 | 47.65 | 0.00 | - | 1 | 18 | 63.87% |
| RCL240816C00120000 | 2024-06-28 9:34AM EDT | 120.00 | 43.31 | 38.50 | 43.00 | +11.62 | +36.67% | 1 | 5 | 59.64% |
| RCL240816C00125000 | 2024-06-28 9:34AM EDT | 125.00 | 38.57 | 33.85 | 37.40 | +2.82 | +7.89% | 1 | 24 | 51.54% |
| RCL240816C00130000 | 2024-06-27 2:39PM EDT | 130.00 | 31.10 | 29.25 | 32.85 | 0.00 | - | 7 | 39 | 63.62% |
| RCL240816C00135000 | 2024-06-27 10:51AM EDT | 135.00 | 27.21 | 26.05 | 27.90 | 0.00 | - | 1 | 18 | 56.10% |
| RCL240816C00140000 | 2024-06-25 11:35AM EDT | 140.00 | 24.50 | 21.60 | 23.25 | 0.00 | - | 6 | 62 | 50.39% |
| RCL240816C00145000 | 2024-06-26 3:57PM EDT | 145.00 | 20.39 | 16.90 | 19.10 | 0.00 | - | 1 | 185 | 46.95% |
| RCL240816C00150000 | 2024-06-28 1:24PM EDT | 150.00 | 15.24 | 13.75 | 15.15 | -0.26 | -1.68% | 10 | 808 | 43.46% |
| RCL240816C00155000 | 2024-06-28 3:45PM EDT | 155.00 | 11.47 | 11.40 | 11.60 | -0.53 | -4.42% | 57 | 3,895 | 40.55% |
| RCL240816C00160000 | 2024-06-28 1:58PM EDT | 160.00 | 8.95 | 8.60 | 8.80 | -0.20 | -2.19% | 48 | 3,904 | 39.33% |
| RCL240816C00165000 | 2024-06-28 3:57PM EDT | 165.00 | 6.25 | 6.35 | 6.55 | -0.35 | -5.30% | 200 | 556 | 38.65% |
| RCL240816C00170000 | 2024-06-28 3:04PM EDT | 170.00 | 4.65 | 4.50 | 4.70 | -0.20 | -4.12% | 69 | 273 | 37.88% |
| RCL240816C00175000 | 2024-06-28 11:59AM EDT | 175.00 | 3.32 | 2.64 | 5.25 | -0.12 | -3.49% | 3 | 700 | 47.13% |
| RCL240816C00180000 | 2024-06-28 3:45PM EDT | 180.00 | 2.15 | 1.86 | 2.32 | -0.19 | -8.12% | 6 | 43 | 37.35% |
| RCL240816C00185000 | 2024-06-27 1:32PM EDT | 185.00 | 1.36 | 1.32 | 1.71 | 0.00 | - | 4 | 41 | 38.16% |
| RCL240816C00190000 | 2024-06-28 1:44PM EDT | 190.00 | 0.96 | 0.83 | 1.83 | +0.09 | +10.34% | 20 | 62 | 43.46% |
| RCL240816C00200000 | 2024-06-26 10:11AM EDT | 200.00 | 0.34 | 0.30 | 0.66 | 0.00 | - | 1,000 | 1,000 | 40.06% |
| RCL240816C00210000 | 2024-06-28 2:06PM EDT | 210.00 | 0.20 | 0.06 | 0.64 | +0.14 | +233.33% | 1 | 6 | 46.19% |
| RCL240816C00220000 | 2024-05-24 10:45AM EDT | 220.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 2 | 1 | 49.95% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816P00095000 | 2024-06-05 11:20AM EDT | 95.00 | 0.79 | 0.00 | 1.36 | 0.00 | - | 1 | 0 | 83.98% |
| RCL240816P00100000 | 2024-06-24 1:17PM EDT | 100.00 | 0.14 | 0.04 | 0.35 | +0.04 | +40.00% | 1 | 4 | 61.91% |
| RCL240816P00105000 | 2024-06-05 11:20AM EDT | 105.00 | 0.89 | 0.05 | 2.01 | 0.00 | - | 1 | 0 | 76.47% |
| RCL240816P00110000 | 2024-06-25 11:44AM EDT | 110.00 | 0.22 | 0.07 | 1.46 | 0.00 | - | 22 | 25 | 64.99% |
| RCL240816P00115000 | 2024-06-14 12:47PM EDT | 115.00 | 0.78 | 0.15 | 0.78 | 0.00 | - | 2 | 35 | 52.78% |
| RCL240816P00120000 | 2024-06-20 11:37AM EDT | 120.00 | 0.76 | 0.16 | 0.74 | 0.00 | - | 1 | 95 | 51.83% |
| RCL240816P00125000 | 2024-06-28 2:08PM EDT | 125.00 | 0.50 | 0.45 | 0.55 | -0.03 | -5.66% | 1 | 11 | 42.82% |
| RCL240816P00130000 | 2024-06-28 11:41AM EDT | 130.00 | 0.62 | 0.75 | 0.84 | -0.19 | -23.46% | 9 | 144 | 41.09% |
| RCL240816P00135000 | 2024-06-28 3:16PM EDT | 135.00 | 1.18 | 1.15 | 1.43 | -0.17 | -12.59% | 21 | 380 | 40.92% |
| RCL240816P00140000 | 2024-06-28 2:01PM EDT | 140.00 | 1.80 | 1.79 | 1.96 | -0.10 | -5.26% | 42 | 156 | 38.39% |
| RCL240816P00145000 | 2024-06-28 3:55PM EDT | 145.00 | 2.90 | 2.58 | 2.93 | -0.13 | -4.29% | 26 | 231 | 37.32% |
| RCL240816P00150000 | 2024-06-28 2:26PM EDT | 150.00 | 4.02 | 4.10 | 4.55 | -0.26 | -6.07% | 32 | 553 | 37.76% |
| RCL240816P00155000 | 2024-06-28 3:34PM EDT | 155.00 | 5.93 | 5.80 | 6.00 | -0.02 | -0.34% | 36 | 417 | 35.30% |
| RCL240816P00160000 | 2024-06-28 3:57PM EDT | 160.00 | 8.11 | 8.00 | 8.20 | -0.29 | -3.45% | 22 | 156 | 34.27% |
| RCL240816P00165000 | 2024-06-28 2:48PM EDT | 165.00 | 10.50 | 10.70 | 10.95 | -0.65 | -5.83% | 1 | 62 | 33.49% |
| RCL240816P00170000 | 2024-06-04 12:29PM EDT | 170.00 | 18.50 | 13.85 | 14.20 | 0.00 | - | 2 | 3 | 32.78% |
| RCL240816P00185000 | 2024-06-07 10:39AM EDT | 185.00 | 30.85 | 25.00 | 26.45 | 0.00 | - | 2 | 2 | 31.45% |
| RCL240816P00210000 | 2024-05-21 3:54PM EDT | 210.00 | 59.45 | 58.25 | 61.30 | 0.00 | - | - | 0 | 103.71% |
© 2024 Yahoo. All rights reserved.