Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240712C00095000 | 2024-06-12 3:13PM EDT | 95.00 | 62.30 | 54.30 | 58.25 | 0.00 | - | - | 3 | 93.16% |
| RCL240712C00100000 | 2024-06-05 10:50AM EDT | 100.00 | 56.74 | 49.30 | 53.15 | 0.00 | - | 10 | 10 | 79.30% |
| RCL240712C00110000 | 2024-05-31 9:54AM EDT | 110.00 | 38.32 | 39.35 | 43.50 | 0.00 | - | 20 | 20 | 74.51% |
| RCL240712C00130000 | 2024-06-12 11:06AM EDT | 130.00 | 27.75 | 19.60 | 23.70 | 0.00 | - | - | 16 | 74.07% |
| RCL240712C00135000 | 2024-05-31 1:06PM EDT | 135.00 | 12.52 | 16.20 | 18.35 | 0.00 | - | 4 | 4 | 58.28% |
| RCL240712C00140000 | 2024-05-31 1:06PM EDT | 140.00 | 8.97 | 11.80 | 13.95 | 0.00 | - | 4 | 4 | 51.81% |
| RCL240712C00144000 | 2024-06-14 2:17PM EDT | 144.00 | 7.75 | 8.65 | 10.10 | 0.00 | - | - | 24 | 42.58% |
| RCL240712C00145000 | 2024-06-21 9:46AM EDT | 145.00 | 6.62 | 8.20 | 8.55 | -7.43 | -52.88% | 2 | 4 | 35.40% |
| RCL240712C00146000 | 2024-06-14 2:02PM EDT | 146.00 | 6.40 | 6.50 | 8.05 | 0.00 | - | - | 4 | 36.67% |
| RCL240712C00147000 | 2024-06-17 2:46PM EDT | 147.00 | 5.70 | 6.80 | 7.70 | 0.00 | - | 1 | 12 | 38.75% |
| RCL240712C00148000 | 2024-06-20 1:38PM EDT | 148.00 | 5.48 | 6.05 | 7.25 | 0.00 | - | 14 | 26 | 39.76% |
| RCL240712C00149000 | 2024-06-21 1:40PM EDT | 149.00 | 5.00 | 4.85 | 6.20 | -0.30 | -5.66% | 7 | 177 | 36.18% |
| RCL240712C00150000 | 2024-06-21 1:00PM EDT | 150.00 | 4.22 | 4.80 | 6.10 | -1.30 | -23.55% | 3 | 32 | 39.28% |
| RCL240712C00152500 | 2024-06-21 10:53AM EDT | 152.50 | 3.31 | 3.60 | 4.65 | -0.37 | -10.05% | 3 | 37 | 37.48% |
| RCL240712C00155000 | 2024-06-21 2:24PM EDT | 155.00 | 2.32 | 2.51 | 2.97 | -0.26 | -10.08% | 3 | 71 | 32.57% |
| RCL240712C00157500 | 2024-06-20 2:20PM EDT | 157.50 | 1.89 | 1.42 | 2.22 | 0.00 | - | 2 | 34 | 32.92% |
| RCL240712C00160000 | 2024-06-21 3:31PM EDT | 160.00 | 1.07 | 1.14 | 1.59 | -0.41 | -27.70% | 12 | 36 | 32.86% |
| RCL240712C00162500 | 2024-06-21 3:31PM EDT | 162.50 | 0.73 | 0.73 | 1.05 | -0.37 | -33.64% | 10 | 13 | 32.15% |
| RCL240712C00165000 | 2024-06-21 12:34PM EDT | 165.00 | 0.43 | 0.39 | 2.07 | -0.25 | -36.76% | 1 | 26 | 46.80% |
| RCL240712C00167500 | 2024-06-18 10:34AM EDT | 167.50 | 0.45 | 0.21 | 1.82 | 0.00 | - | 1 | 3 | 48.79% |
| RCL240712C00170000 | 2024-06-21 2:09PM EDT | 170.00 | 0.20 | 0.12 | 0.49 | -0.23 | -53.49% | 3 | 11 | 35.84% |
| RCL240712C00172500 | 2024-06-11 3:34PM EDT | 172.50 | 0.47 | 0.07 | 0.75 | 0.00 | - | - | 1 | 43.51% |
| RCL240712C00175000 | 2024-06-18 12:35PM EDT | 175.00 | 0.16 | 0.05 | 0.46 | 0.00 | - | 1 | 2 | 41.65% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240712P00125000 | 2024-06-17 10:56AM EDT | 125.00 | 0.38 | 0.01 | 1.42 | 0.00 | - | 1 | 5 | 58.59% |
| RCL240712P00130000 | 2024-06-17 3:22PM EDT | 130.00 | 0.46 | 0.11 | 0.39 | 0.00 | - | 5 | 6 | 42.33% |
| RCL240712P00134000 | 2024-06-21 1:06PM EDT | 134.00 | 0.48 | 0.30 | 0.50 | -0.41 | -46.07% | 1 | 5 | 37.70% |
| RCL240712P00135000 | 2024-06-21 12:40PM EDT | 135.00 | 0.55 | 0.20 | 0.63 | -0.05 | -8.33% | 6 | 47 | 38.18% |
| RCL240712P00136000 | 2024-06-14 11:02AM EDT | 136.00 | 1.44 | 0.27 | 0.57 | 0.00 | - | - | 1 | 35.35% |
| RCL240712P00137000 | 2024-06-21 3:31PM EDT | 137.00 | 0.68 | 0.53 | 0.80 | -0.05 | -6.85% | 10 | 90 | 36.99% |
| RCL240712P00138000 | 2024-06-12 3:07PM EDT | 138.00 | 0.44 | 0.55 | 1.03 | 0.00 | - | 13 | 13 | 38.04% |
| RCL240712P00140000 | 2024-06-21 3:31PM EDT | 140.00 | 1.07 | 0.66 | 0.95 | -0.18 | -14.40% | 10 | 35 | 32.94% |
| RCL240712P00141000 | 2024-06-21 1:34PM EDT | 141.00 | 1.22 | 0.91 | 1.09 | -0.17 | -12.23% | 3 | 22 | 32.47% |
| RCL240712P00142000 | 2024-06-17 11:28AM EDT | 142.00 | 2.78 | 1.05 | 1.26 | 0.00 | - | 1 | 3 | 32.13% |
| RCL240712P00143000 | 2024-06-20 3:41PM EDT | 143.00 | 1.74 | 0.85 | 1.45 | 0.00 | - | 1 | 8 | 31.76% |
| RCL240712P00144000 | 2024-06-20 2:02PM EDT | 144.00 | 2.11 | 1.47 | 1.65 | 0.00 | - | 1 | 86 | 31.26% |
| RCL240712P00145000 | 2024-06-20 12:14PM EDT | 145.00 | 2.47 | 1.69 | 1.90 | 0.00 | - | 5 | 16 | 30.98% |
| RCL240712P00146000 | 2024-06-21 10:53AM EDT | 146.00 | 2.73 | 1.98 | 2.17 | -0.05 | -1.80% | 2 | 14 | 30.64% |
| RCL240712P00147000 | 2024-06-14 3:52PM EDT | 147.00 | 4.46 | 2.27 | 2.58 | 0.00 | - | 9 | 10 | 31.13% |
| RCL240712P00148000 | 2024-06-21 10:53AM EDT | 148.00 | 3.50 | 2.64 | 2.83 | -1.95 | -35.78% | 2 | 11 | 30.13% |
| RCL240712P00149000 | 2024-06-20 9:30AM EDT | 149.00 | 3.50 | 3.00 | 3.20 | 0.00 | - | 1 | 14 | 29.80% |
| RCL240712P00150000 | 2024-06-21 2:35PM EDT | 150.00 | 4.08 | 3.40 | 4.35 | -0.28 | -6.42% | 3 | 63 | 34.79% |
| RCL240712P00152500 | 2024-06-14 12:39PM EDT | 152.50 | 8.35 | 4.55 | 4.85 | 0.00 | - | 3 | 7 | 29.09% |
| RCL240712P00155000 | 2024-06-21 11:47AM EDT | 155.00 | 7.48 | 6.05 | 6.35 | +1.21 | +19.30% | 11 | 19 | 28.86% |
| RCL240712P00157500 | 2024-06-11 3:47PM EDT | 157.50 | 7.29 | 6.70 | 8.40 | 0.00 | - | - | 1 | 31.31% |
© 2024 Yahoo. All rights reserved.