Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628C00085000 | 2024-05-28 1:32PM EDT | 85.00 | 64.32 | 0.00 | 0.00 | 0.00 | - | 21 | 21 | 0.00% |
| RCL240628C00090000 | 2024-06-06 11:51AM EDT | 90.00 | 65.27 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240628C00095000 | 2024-06-12 3:13PM EDT | 95.00 | 62.26 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RCL240628C00100000 | 2024-05-31 12:21PM EDT | 100.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240628C00115000 | 2024-06-03 3:46PM EDT | 115.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| RCL240628C00120000 | 2024-06-17 12:51PM EDT | 120.00 | 26.89 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| RCL240628C00125000 | 2024-06-14 2:52PM EDT | 125.00 | 23.65 | 0.00 | 0.00 | 0.00 | - | 69 | 79 | 0.00% |
| RCL240628C00127000 | 2024-06-07 11:55AM EDT | 127.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RCL240628C00128000 | 2024-06-11 11:34AM EDT | 128.00 | 26.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240628C00130000 | 2024-06-11 11:30AM EDT | 130.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 19 | 24 | 0.00% |
| RCL240628C00133000 | 2024-06-12 12:00PM EDT | 133.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RCL240628C00135000 | 2024-06-04 3:46PM EDT | 135.00 | 21.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240628C00136000 | 2024-06-03 11:05AM EDT | 136.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| RCL240628C00137000 | 2024-06-14 2:11PM EDT | 137.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240628C00138000 | 2024-06-06 12:15PM EDT | 138.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RCL240628C00140000 | 2024-06-14 10:06AM EDT | 140.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| RCL240628C00141000 | 2024-06-04 12:16PM EDT | 141.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| RCL240628C00142000 | 2024-06-14 3:37PM EDT | 142.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240628C00143000 | 2024-06-17 12:51PM EDT | 143.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RCL240628C00144000 | 2024-06-17 10:48AM EDT | 144.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| RCL240628C00145000 | 2024-06-17 10:48AM EDT | 145.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 0.00% |
| RCL240628C00146000 | 2024-06-17 10:05AM EDT | 146.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| RCL240628C00147000 | 2024-06-17 3:34PM EDT | 147.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 87 | 169 | 0.00% |
| RCL240628C00148000 | 2024-06-17 3:47PM EDT | 148.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 115 | 66 | 0.00% |
| RCL240628C00149000 | 2024-06-17 2:28PM EDT | 149.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 19 | 58 | 0.00% |
| RCL240628C00150000 | 2024-06-17 3:55PM EDT | 150.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 581 | 790 | 0.78% |
| RCL240628C00152500 | 2024-06-17 3:07PM EDT | 152.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 48 | 135 | 3.13% |
| RCL240628C00155000 | 2024-06-17 3:59PM EDT | 155.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 45 | 215 | 6.25% |
| RCL240628C00157500 | 2024-06-17 3:59PM EDT | 157.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 54 | 452 | 6.25% |
| RCL240628C00160000 | 2024-06-17 3:50PM EDT | 160.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 409 | 487 | 12.50% |
| RCL240628C00162500 | 2024-06-17 11:00AM EDT | 162.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 12.50% |
| RCL240628C00165000 | 2024-06-17 10:22AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 12.50% |
| RCL240628C00167500 | 2024-06-17 9:30AM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| RCL240628C00170000 | 2024-06-17 9:30AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| RCL240628C00172500 | 2024-06-05 10:02AM EDT | 172.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| RCL240628C00175000 | 2024-06-06 10:36AM EDT | 175.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240628P00085000 | 2024-06-17 3:26PM EDT | 85.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 50.00% |
| RCL240628P00095000 | 2024-06-12 3:24PM EDT | 95.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 13 | 50.00% |
| RCL240628P00105000 | 2024-05-20 9:30AM EDT | 105.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| RCL240628P00110000 | 2024-05-14 3:28PM EDT | 110.00 | 0.19 | 0.00 | 1.32 | 0.00 | - | - | 1 | 113.28% |
| RCL240628P00115000 | 2024-05-29 11:08AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 8 | 25.00% |
| RCL240628P00120000 | 2024-05-16 1:12PM EDT | 120.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 0 | 86.91% |
| RCL240628P00125000 | 2024-06-17 2:49PM EDT | 125.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 25.00% |
| RCL240628P00127000 | 2024-05-09 3:41PM EDT | 127.00 | 1.35 | 0.01 | 0.81 | 0.00 | - | 10 | 10 | 60.94% |
| RCL240628P00128000 | 2024-06-17 2:49PM EDT | 128.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 25.00% |
| RCL240628P00129000 | 2024-06-17 9:34AM EDT | 129.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| RCL240628P00130000 | 2024-06-14 3:53PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 19 | 35 | 12.50% |
| RCL240628P00131000 | 2024-05-20 10:46AM EDT | 131.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| RCL240628P00132000 | 2024-06-17 12:56PM EDT | 132.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 12.50% |
| RCL240628P00133000 | 2024-06-17 1:16PM EDT | 133.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 19 | 12.50% |
| RCL240628P00134000 | 2024-06-17 2:58PM EDT | 134.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 12.50% |
| RCL240628P00135000 | 2024-06-17 2:39PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 57 | 125 | 12.50% |
| RCL240628P00136000 | 2024-06-17 2:57PM EDT | 136.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 12.50% |
| RCL240628P00137000 | 2024-06-17 1:12PM EDT | 137.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 22 | 79 | 12.50% |
| RCL240628P00138000 | 2024-06-17 2:57PM EDT | 138.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 12.50% |
| RCL240628P00139000 | 2024-06-17 2:09PM EDT | 139.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 12.50% |
| RCL240628P00140000 | 2024-06-17 3:49PM EDT | 140.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 19 | 48 | 6.25% |
| RCL240628P00141000 | 2024-06-17 3:35PM EDT | 141.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 539 | 249 | 6.25% |
| RCL240628P00142000 | 2024-06-17 3:35PM EDT | 142.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 64 | 63 | 6.25% |
| RCL240628P00143000 | 2024-06-17 11:23AM EDT | 143.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 19 | 107 | 6.25% |
| RCL240628P00144000 | 2024-06-17 12:31PM EDT | 144.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 115 | 6.25% |
| RCL240628P00145000 | 2024-06-17 3:59PM EDT | 145.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 33 | 226 | 3.13% |
| RCL240628P00146000 | 2024-06-17 2:42PM EDT | 146.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 29 | 64 | 3.13% |
| RCL240628P00147000 | 2024-06-17 1:54PM EDT | 147.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 34 | 193 | 1.56% |
| RCL240628P00148000 | 2024-06-17 11:27AM EDT | 148.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 26 | 75 | 1.56% |
| RCL240628P00149000 | 2024-06-17 10:06AM EDT | 149.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 13 | 86 | 0.20% |
| RCL240628P00150000 | 2024-06-17 3:09PM EDT | 150.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 32 | 130 | 0.00% |
| RCL240628P00152500 | 2024-06-17 2:42PM EDT | 152.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 24 | 92 | 0.00% |
| RCL240628P00155000 | 2024-06-17 3:04PM EDT | 155.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 20 | 125 | 0.00% |
| RCL240628P00157500 | 2024-06-17 1:21PM EDT | 157.50 | 11.02 | 0.00 | 0.00 | 0.00 | - | 8 | 14 | 0.00% |
| RCL240628P00160000 | 2024-06-17 1:54PM EDT | 160.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| RCL240628P00162500 | 2024-06-14 10:44AM EDT | 162.50 | 15.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240628P00165000 | 2024-06-14 10:44AM EDT | 165.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.