Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 62.75 | 0.00 | - | - | 21 | 70.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 75.00 | 0.03 | 0.00 | - | 2 | 4 |
| 57.60 | 0.00 | - | 1 | 1 | 80.00 | 0.03 | 0.00 | - | - | 1 |
| 49.15 | 0.00 | - | 1 | 1 | 85.00 | 0.08 | 0.00 | - | 2 | 21 |
| 47.38 | 0.00 | - | 1 | 3 | 90.00 | 0.18 | 0.00 | - | 2 | 8 |
| 38.02 | 0.00 | - | 1 | 4 | 95.00 | 0.16 | 0.00 | - | 5 | 21 |
| 38.15 | 0.00 | - | 2 | 3 | 100.00 | 0.57 | 0.00 | - | 4 | 87 |
| 25.95 | 0.00 | - | 1 | 509 | 105.00 | 0.13 | 0.00 | - | 2 | 659 |
| 28.05 | 0.00 | - | 1 | 105 | 110.00 | 0.02 | 0.00 | - | 2 | 585 |
| 27.23 | 0.00 | - | 2 | 80 | 115.00 | 0.07 | 0.00 | - | 3 | 889 |
| 23.10 | 0.00 | - | - | 17 | 116.00 | 0.05 | 0.00 | - | 2 | 6 |
| 18.00 | 0.00 | - | - | 7 | 117.00 | - | - | - | - | - |
| 20.96 | 0.00 | - | 1 | 4 | 118.00 | 0.05 | 0.00 | - | 1 | 39 |
| 24.30 | 0.00 | - | 1 | 2 | 119.00 | 0.05 | 0.00 | - | 1 | 11 |
| 22.22 | 0.00 | - | 2 | 101 | 120.00 | 0.02 | 0.00 | - | 1 | 277 |
| 15.24 | 0.00 | - | - | 2 | 121.00 | 0.50 | 0.00 | - | - | 1,002 |
| 19.05 | 0.00 | - | 19 | 19 | 122.00 | 0.68 | 0.00 | - | - | 2 |
| - | - | - | - | - | 123.00 | 0.14 | 0.00 | - | 2 | 26 |
| 12.65 | 0.00 | - | 3 | 28 | 124.00 | 0.16 | 0.00 | - | 2 | 18 |
| 16.55 | 0.00 | - | 22 | 367 | 125.00 | 0.05 | 0.00 | - | 69 | 559 |
| 16.15 | +4.60 | +39.83% | 1 | 19 | 126.00 | 0.20 | 0.00 | - | 18 | 24 |
| 11.95 | 0.00 | - | 1 | 12 | 127.00 | 0.18 | 0.00 | - | 16 | 54 |
| 10.05 | 0.00 | - | 2 | 3 | 128.00 | 0.10 | -0.30 | -75.00% | 1 | 1,003 |
| 12.38 | 0.00 | - | 2 | 5 | 129.00 | 0.24 | 0.00 | - | 1 | 121 |
| 11.90 | 0.00 | - | 50 | 1,772 | 130.00 | 0.09 | 0.00 | - | 14 | 711 |
| 11.80 | 0.00 | - | 1 | 11 | 131.00 | 0.15 | -0.08 | -34.78% | 1 | 73 |
| 10.05 | -1.15 | -10.27% | 1 | 18 | 132.00 | 0.14 | -0.07 | -33.33% | 1 | 129 |
| 9.25 | 0.00 | - | 2 | 35 | 133.00 | 0.19 | -0.02 | -9.52% | 55 | 147 |
| 7.30 | 0.00 | - | 13 | 109 | 134.00 | 0.33 | +0.02 | +6.45% | 1 | 125 |
| 7.44 | 0.00 | - | 23 | 514 | 135.00 | 0.30 | -0.13 | -30.23% | 1 | 853 |
| 6.29 | 0.00 | - | 5 | 157 | 136.00 | 0.53 | -0.09 | -14.52% | 13 | 242 |
| 4.75 | -0.90 | -15.93% | 40 | 93 | 137.00 | 0.66 | -0.11 | -14.29% | 8 | 561 |
| 5.00 | 0.00 | - | 43 | 361 | 138.00 | 1.01 | 0.00 | - | 35 | 259 |
| 4.45 | 0.00 | - | 3 | 284 | 139.00 | 1.20 | +0.02 | +1.69% | 11 | 170 |
| 2.88 | -0.59 | -17.00% | 1 | 838 | 140.00 | 1.62 | +0.02 | +1.25% | 13 | 841 |
| 2.53 | -0.24 | -8.66% | 2 | 329 | 141.00 | 2.01 | -0.08 | -3.83% | 4 | 273 |
| 1.77 | -0.48 | -21.33% | 18 | 438 | 142.00 | 2.53 | +0.13 | +5.42% | 25 | 211 |
| 1.46 | -0.37 | -20.22% | 6 | 325 | 143.00 | 3.15 | +0.10 | +3.28% | 30 | 369 |
| 1.11 | -0.32 | -22.38% | 3 | 17 | 144.00 | 3.55 | 0.00 | - | 36 | 77 |
| 0.81 | -0.26 | -24.30% | 77 | 1,483 | 145.00 | 3.90 | -0.50 | -11.36% | 5 | 168 |
| 0.63 | -0.20 | -24.10% | 5 | 132 | 146.00 | 5.05 | 0.00 | - | 1 | 5 |
| 0.40 | -0.31 | -43.66% | 2 | 53 | 147.00 | 6.40 | 0.00 | - | - | 1 |
| 0.42 | 0.00 | - | 1 | 4,012 | 148.00 | - | - | - | - | - |
| 0.17 | -0.11 | -39.29% | 1 | 28 | 149.00 | - | - | - | - | - |
| 0.07 | -0.15 | -68.18% | 22 | 2,157 | 150.00 | 12.90 | 0.00 | - | 1 | 29 |
| 0.09 | 0.00 | - | 1 | 80 | 152.50 | 11.69 | 0.00 | - | 2 | 10 |
| 0.16 | 0.00 | - | 13 | 448 | 155.00 | 14.15 | 0.00 | - | 19 | 5 |
| 0.02 | 0.00 | - | 1 | 26 | 157.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 97 | 160.00 | 21.50 | 0.00 | - | 2 | 2 |
| 0.07 | 0.00 | - | 4 | 12 | 165.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 5 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 5 | 175.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 7 | 180.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 0 | 185.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 0 | 190.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 0 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.