Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250321C00075000 | 2024-06-18 3:55PM EDT | 75.00 | 79.14 | 85.25 | 89.30 | 0.00 | - | 1 | 2 | 68.31% |
| RCL250321C00080000 | 2024-06-21 10:40AM EDT | 80.00 | 73.08 | 80.55 | 84.65 | 0.00 | - | 2 | 5 | 65.30% |
| RCL250321C00090000 | 2024-06-06 1:10PM EDT | 90.00 | 68.65 | 71.20 | 75.45 | 0.00 | - | 1 | 1 | 59.64% |
| RCL250321C00100000 | 2024-06-28 10:55AM EDT | 100.00 | 66.82 | 63.40 | 66.15 | +11.39 | +20.55% | 1 | 2 | 56.74% |
| RCL250321C00130000 | 2024-06-28 11:44AM EDT | 130.00 | 41.75 | 40.00 | 41.70 | +8.40 | +25.19% | 51 | 83 | 49.70% |
| RCL250321C00135000 | 2024-06-28 11:44AM EDT | 135.00 | 38.25 | 36.45 | 37.70 | +9.29 | +32.08% | 51 | 1 | 47.36% |
| RCL250321C00145000 | 2024-06-18 12:44PM EDT | 145.00 | 24.70 | 28.95 | 30.80 | 0.00 | - | 2 | 3 | 44.48% |
| RCL250321C00150000 | 2024-06-17 11:35AM EDT | 150.00 | 18.90 | 26.15 | 27.70 | 0.00 | - | 1 | 8 | 43.36% |
| RCL250321C00155000 | 2024-06-24 9:53AM EDT | 155.00 | 20.00 | 23.50 | 25.75 | 0.00 | - | 2 | 16 | 44.17% |
| RCL250321C00160000 | 2024-06-25 3:15PM EDT | 160.00 | 22.67 | 21.40 | 23.10 | 0.00 | - | 3 | 4 | 43.31% |
| RCL250321C00165000 | 2024-06-27 9:30AM EDT | 165.00 | 20.45 | 18.95 | 20.15 | 0.00 | - | 1 | 72 | 41.61% |
| RCL250321C00170000 | 2024-06-26 9:38AM EDT | 170.00 | 18.62 | 16.05 | 18.45 | +0.92 | +5.20% | 1 | 16 | 41.94% |
| RCL250321C00175000 | 2024-06-28 1:03PM EDT | 175.00 | 15.35 | 14.90 | 15.50 | +0.35 | +2.33% | 1 | 46 | 39.67% |
| RCL250321C00180000 | 2024-06-28 1:03PM EDT | 180.00 | 13.55 | 13.35 | 13.80 | +2.40 | +21.52% | 1 | 25 | 39.42% |
| RCL250321C00185000 | 2024-06-28 1:03PM EDT | 185.00 | 11.90 | 11.75 | 12.25 | +1.60 | +15.53% | 1 | 1 | 39.18% |
| RCL250321C00190000 | 2024-06-13 9:51AM EDT | 190.00 | 8.40 | 9.30 | 11.65 | 0.00 | - | 1 | 3 | 40.52% |
| RCL250321C00195000 | 2024-06-07 2:36PM EDT | 195.00 | 7.55 | 8.15 | 9.45 | 0.00 | - | 8 | 9 | 38.46% |
| RCL250321C00200000 | 2024-06-27 3:18PM EDT | 200.00 | 8.10 | 7.85 | 8.75 | 0.00 | - | 40 | 211 | 39.16% |
| RCL250321C00210000 | 2024-06-27 10:15AM EDT | 210.00 | 6.35 | 5.90 | 6.35 | 0.00 | - | 4 | 102 | 37.75% |
| RCL250321C00220000 | 2024-06-04 11:47AM EDT | 220.00 | 3.70 | 4.50 | 4.85 | 0.00 | - | 6 | 2 | 37.43% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250321P00075000 | 2024-06-14 12:31PM EDT | 75.00 | 0.36 | 0.00 | 0.85 | 0.00 | - | - | 10 | 51.83% |
| RCL250321P00085000 | 2024-06-14 12:31PM EDT | 85.00 | 0.83 | 0.00 | 2.63 | 0.00 | - | - | 10 | 57.48% |
| RCL250321P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 1.38 | 0.00 | 3.10 | 0.00 | - | - | 1 | 51.47% |
| RCL250321P00100000 | 2024-06-26 11:23AM EDT | 100.00 | 1.48 | 1.40 | 1.63 | 0.00 | - | 4 | 6 | 39.75% |
| RCL250321P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 2.33 | 1.80 | 2.09 | 0.00 | - | 1 | 3 | 38.83% |
| RCL250321P00110000 | 2024-05-28 1:48PM EDT | 110.00 | 3.60 | 2.33 | 2.57 | 0.00 | - | 1 | 3 | 37.61% |
| RCL250321P00115000 | 2024-06-14 3:54PM EDT | 115.00 | 4.47 | 2.85 | 3.45 | 0.00 | - | 1 | 53 | 37.60% |
| RCL250321P00120000 | 2024-06-14 2:52PM EDT | 120.00 | 5.70 | 3.45 | 4.30 | 0.00 | - | 1 | 10 | 36.89% |
| RCL250321P00125000 | 2024-06-10 1:04PM EDT | 125.00 | 5.50 | 4.95 | 5.25 | 0.00 | - | 1 | 30 | 36.06% |
| RCL250321P00130000 | 2024-06-11 11:29AM EDT | 130.00 | 6.90 | 6.10 | 6.40 | 0.00 | - | 48 | 51 | 35.37% |
| RCL250321P00135000 | 2024-06-27 1:05PM EDT | 135.00 | 7.40 | 7.40 | 7.75 | 0.00 | - | 1 | 2 | 34.76% |
| RCL250321P00145000 | 2024-06-06 11:44AM EDT | 145.00 | 11.95 | 10.00 | 11.00 | 0.00 | - | 2 | 3 | 33.52% |
| RCL250321P00150000 | 2024-06-17 9:44AM EDT | 150.00 | 17.70 | 11.90 | 12.90 | 0.00 | - | 5 | 8 | 32.84% |
| RCL250321P00155000 | 2024-06-25 10:24AM EDT | 155.00 | 14.45 | 14.00 | 14.95 | 0.00 | - | 1 | 52 | 32.06% |
| RCL250321P00160000 | 2024-06-25 11:01AM EDT | 160.00 | 16.30 | 15.90 | 17.25 | 0.00 | - | 1 | 84 | 31.35% |
| RCL250321P00165000 | 2024-06-17 11:16AM EDT | 165.00 | 17.80 | 18.45 | 20.70 | -8.25 | -31.67% | 1 | 73 | 32.36% |
| RCL250321P00170000 | 2024-06-05 10:16AM EDT | 170.00 | 24.20 | 21.80 | 22.55 | 0.00 | - | - | 39 | 30.00% |
© 2024 Yahoo. All rights reserved.