Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726C00120000 | 2024-06-14 12:21PM EDT | 120.00 | 27.70 | 30.00 | 33.80 | 0.00 | - | - | 12 | 53.42% |
| RCL240726C00130000 | 2024-06-14 12:21PM EDT | 130.00 | 18.73 | 20.95 | 24.75 | 0.00 | - | - | 6 | 65.37% |
| RCL240726C00135000 | 2024-06-14 12:04PM EDT | 135.00 | 14.75 | 17.30 | 20.40 | 0.00 | - | - | 1 | 59.94% |
| RCL240726C00140000 | 2024-06-14 12:21PM EDT | 140.00 | 11.25 | 13.50 | 15.85 | 0.00 | - | 6 | 7 | 52.25% |
| RCL240726C00142000 | 2024-06-18 2:27PM EDT | 142.00 | 13.10 | 11.90 | 13.65 | 0.00 | - | 1 | 1 | 46.59% |
| RCL240726C00147000 | 2024-06-18 12:04PM EDT | 147.00 | 9.50 | 7.25 | 10.20 | 0.00 | - | 1 | 4 | 43.95% |
| RCL240726C00150000 | 2024-06-21 12:29PM EDT | 150.00 | 6.47 | 6.95 | 7.70 | -1.43 | -18.10% | 14 | 25 | 38.89% |
| RCL240726C00152500 | 2024-06-17 3:52PM EDT | 152.50 | 6.04 | 6.00 | 6.50 | 0.00 | - | 2 | 4 | 38.81% |
| RCL240726C00155000 | 2024-06-17 1:16PM EDT | 155.00 | 3.61 | 4.55 | 5.35 | 0.00 | - | 17 | 59 | 38.23% |
| RCL240726C00157500 | 2024-06-18 10:45AM EDT | 157.50 | 4.19 | 3.85 | 4.35 | 0.00 | - | 2 | 6 | 37.74% |
| RCL240726C00160000 | 2024-06-21 11:37AM EDT | 160.00 | 2.80 | 2.67 | 4.20 | -0.30 | -9.68% | 1 | 4 | 41.50% |
| RCL240726C00162500 | 2024-06-21 10:06AM EDT | 162.50 | 2.00 | 2.41 | 2.78 | -0.13 | -6.10% | 1 | 3 | 37.00% |
| RCL240726C00165000 | 2024-06-13 3:57PM EDT | 165.00 | 4.70 | 1.86 | 2.39 | 0.00 | - | 10 | 13 | 38.15% |
| RCL240726C00167500 | 2024-06-21 9:30AM EDT | 167.50 | 1.40 | 0.89 | 2.18 | +0.17 | +13.82% | 1 | 2 | 40.14% |
| RCL240726C00170000 | 2024-06-17 12:17PM EDT | 170.00 | 0.96 | 0.98 | 1.34 | 0.00 | - | 3 | 6 | 36.57% |
| RCL240726C00175000 | 2024-06-18 11:20AM EDT | 175.00 | 0.80 | 0.33 | 0.96 | 0.00 | - | 1 | 11 | 38.40% |
| RCL240726C00190000 | 2024-06-12 1:29PM EDT | 190.00 | 0.13 | 0.01 | 1.39 | 0.00 | - | - | 1 | 58.11% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726P00125000 | 2024-06-21 11:10AM EDT | 125.00 | 0.57 | 0.17 | 0.56 | -0.22 | -27.85% | 1 | 7 | 42.38% |
| RCL240726P00130000 | 2024-06-20 1:55PM EDT | 130.00 | 0.98 | 0.69 | 1.84 | 0.00 | - | 1 | 17 | 50.15% |
| RCL240726P00135000 | 2024-06-18 3:37PM EDT | 135.00 | 1.60 | 0.98 | 1.71 | 0.00 | - | 10 | 17 | 40.32% |
| RCL240726P00140000 | 2024-06-20 1:56PM EDT | 140.00 | 2.97 | 1.45 | 2.50 | +0.51 | +20.73% | 1 | 30 | 37.44% |
| RCL240726P00144000 | 2024-06-21 1:30PM EDT | 144.00 | 3.65 | 2.15 | 3.55 | -1.91 | -34.35% | 2 | 7 | 36.19% |
| RCL240726P00145000 | 2024-06-21 10:11AM EDT | 145.00 | 4.45 | 2.89 | 4.90 | -1.55 | -25.83% | 1 | 4 | 42.03% |
| RCL240726P00146000 | 2024-06-21 2:37PM EDT | 146.00 | 4.40 | 2.18 | 4.95 | -0.07 | -1.57% | 20 | 7 | 39.97% |
| RCL240726P00147000 | 2024-06-21 1:57PM EDT | 147.00 | 5.25 | 2.69 | 5.30 | -0.33 | -5.91% | 10 | 9 | 39.55% |
| RCL240726P00148000 | 2024-06-17 9:48AM EDT | 148.00 | 8.15 | 4.35 | 5.25 | 0.00 | - | 1 | 1 | 36.79% |
| RCL240726P00150000 | 2024-06-14 9:44AM EDT | 150.00 | 6.50 | 4.60 | 5.90 | +0.65 | +11.11% | 1 | 3 | 35.18% |
| RCL240726P00152500 | 2024-06-17 12:11PM EDT | 152.50 | 9.90 | 5.60 | 7.10 | 0.00 | - | 1 | 6 | 34.57% |
| RCL240726P00160000 | 2024-06-21 1:29PM EDT | 160.00 | 12.30 | 10.70 | 12.05 | -0.40 | -3.15% | 1 | 3 | 35.38% |
© 2024 Yahoo. All rights reserved.