Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240719C00075000 | 2024-06-06 9:30AM EDT | 75.00 | 81.66 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240719C00090000 | 2024-05-31 3:11PM EDT | 90.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240719C00095000 | 2024-05-22 3:49PM EDT | 95.00 | 52.44 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RCL240719C00100000 | 2024-05-29 3:45PM EDT | 100.00 | 49.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240719C00110000 | 2024-06-17 1:16PM EDT | 110.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 38 | 33 | 0.00% |
| RCL240719C00115000 | 2024-06-12 3:32PM EDT | 115.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | 17 | 13 | 0.00% |
| RCL240719C00120000 | 2024-06-14 3:51PM EDT | 120.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| RCL240719C00125000 | 2024-06-17 3:26PM EDT | 125.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 13 | 51 | 0.00% |
| RCL240719C00130000 | 2024-06-14 1:19PM EDT | 130.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 29 | 97 | 0.00% |
| RCL240719C00135000 | 2024-06-17 11:23AM EDT | 135.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| RCL240719C00140000 | 2024-06-17 3:27PM EDT | 140.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 59 | 170 | 0.00% |
| RCL240719C00145000 | 2024-06-17 3:59PM EDT | 145.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 41 | 455 | 0.00% |
| RCL240719C00150000 | 2024-06-17 3:59PM EDT | 150.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 160 | 532 | 0.78% |
| RCL240719C00155000 | 2024-06-17 3:29PM EDT | 155.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 106 | 421 | 3.13% |
| RCL240719C00160000 | 2024-06-17 3:56PM EDT | 160.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 360 | 4,885 | 6.25% |
| RCL240719C00165000 | 2024-06-17 3:23PM EDT | 165.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 99 | 382 | 6.25% |
| RCL240719C00170000 | 2024-06-17 3:56PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 256 | 716 | 12.50% |
| RCL240719C00175000 | 2024-06-17 2:43PM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3 | 55 | 12.50% |
| RCL240719C00180000 | 2024-06-13 3:04PM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 12.50% |
| RCL240719C00185000 | 2024-06-14 3:39PM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 12.50% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240719P00095000 | 2024-05-31 11:29AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RCL240719P00100000 | 2024-05-29 3:45PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240719P00105000 | 2024-06-14 3:39PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| RCL240719P00110000 | 2024-06-14 12:22PM EDT | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 25.00% |
| RCL240719P00115000 | 2024-06-04 12:08PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 28 | 43 | 25.00% |
| RCL240719P00120000 | 2024-06-17 9:49AM EDT | 120.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| RCL240719P00125000 | 2024-06-17 3:56PM EDT | 125.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 309 | 696 | 12.50% |
| RCL240719P00130000 | 2024-06-17 3:59PM EDT | 130.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 44 | 143 | 12.50% |
| RCL240719P00135000 | 2024-06-17 3:56PM EDT | 135.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 309 | 1,024 | 6.25% |
| RCL240719P00140000 | 2024-06-17 3:59PM EDT | 140.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 174 | 5,333 | 6.25% |
| RCL240719P00145000 | 2024-06-17 3:08PM EDT | 145.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 240 | 451 | 3.13% |
| RCL240719P00150000 | 2024-06-17 2:46PM EDT | 150.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 43 | 975 | 0.00% |
| RCL240719P00155000 | 2024-06-17 1:43PM EDT | 155.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 9 | 362 | 0.00% |
| RCL240719P00160000 | 2024-06-17 1:54PM EDT | 160.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 17 | 124 | 0.00% |
| RCL240719P00165000 | 2024-06-17 9:30AM EDT | 165.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 4 | 177 | 0.00% |
© 2024 Yahoo. All rights reserved.