Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00120000 | 2024-06-21 2:24PM EDT | 120.00 | 31.03 | 30.20 | 34.45 | +31.03 | - | 50 | 0 | 54.44% |
| RCL240802C00135000 | 2024-06-17 3:11PM EDT | 135.00 | 17.53 | 18.10 | 19.20 | +17.53 | - | - | 2 | 46.70% |
| RCL240802C00140000 | 2024-06-17 3:41PM EDT | 140.00 | 14.00 | 13.85 | 15.40 | 0.00 | - | 4 | 6 | 44.95% |
| RCL240802C00142000 | 2024-06-20 9:30AM EDT | 142.00 | 14.05 | 12.30 | 13.85 | 0.00 | - | 1 | 701 | 43.56% |
| RCL240802C00143000 | 2024-06-18 10:33AM EDT | 143.00 | 12.50 | 11.80 | 13.85 | +12.50 | - | - | 1 | 46.99% |
| RCL240802C00145000 | 2024-06-21 10:33AM EDT | 145.00 | 10.37 | 11.35 | 12.25 | -1.40 | -11.89% | 2 | 5 | 44.78% |
| RCL240802C00147000 | 2024-06-20 12:51PM EDT | 147.00 | 9.00 | 10.05 | 12.25 | +9.00 | - | - | 4 | 50.51% |
| RCL240802C00148000 | 2024-06-18 10:33AM EDT | 148.00 | 9.15 | 7.60 | 10.10 | 0.00 | - | 2 | 0 | 42.28% |
| RCL240802C00149000 | 2024-06-14 3:25PM EDT | 149.00 | 8.45 | 8.00 | 9.65 | 0.00 | - | - | 4 | 42.64% |
| RCL240802C00150000 | 2024-06-18 12:04PM EDT | 150.00 | 8.85 | 8.35 | 9.20 | 0.00 | - | 10 | 34 | 42.90% |
| RCL240802C00152500 | 2024-06-21 3:51PM EDT | 152.50 | 7.20 | 7.10 | 9.25 | -0.65 | -8.28% | 15 | 14 | 48.95% |
| RCL240802C00155000 | 2024-06-14 9:30AM EDT | 155.00 | 8.65 | 5.90 | 8.05 | 0.00 | - | 2 | 3 | 48.27% |
| RCL240802C00157500 | 2024-06-21 10:33AM EDT | 157.50 | 4.39 | 4.90 | 5.80 | -0.57 | -11.49% | 2 | 1,501 | 41.80% |
| RCL240802C00160000 | 2024-06-21 12:30PM EDT | 160.00 | 3.60 | 3.75 | 6.15 | -0.52 | -12.62% | 1 | 4 | 47.98% |
| RCL240802C00162500 | 2024-06-21 3:46PM EDT | 162.50 | 3.35 | 2.11 | 3.75 | +3.35 | - | 3 | 0 | 39.23% |
| RCL240802C00165000 | 2024-06-20 3:20PM EDT | 165.00 | 2.49 | 2.33 | 4.55 | +2.49 | - | - | 1 | 47.36% |
| RCL240802C00167500 | 2024-06-18 2:13PM EDT | 167.50 | 2.50 | 1.22 | 2.85 | +2.50 | - | - | 1 | 40.88% |
| RCL240802C00177500 | 2024-06-18 9:43AM EDT | 177.50 | 0.55 | 0.46 | 2.62 | +0.55 | - | - | 1 | 51.15% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00125000 | 2024-06-21 3:52PM EDT | 125.00 | 0.74 | 0.68 | 0.90 | -0.53 | -41.73% | 1 | 5 | 43.41% |
| RCL240802P00130000 | 2024-06-20 3:03PM EDT | 130.00 | 1.38 | 0.74 | 1.42 | 0.00 | - | 11 | 32 | 41.86% |
| RCL240802P00135000 | 2024-06-21 3:52PM EDT | 135.00 | 1.99 | 1.29 | 2.19 | -0.29 | -12.72% | 1 | 16 | 40.41% |
| RCL240802P00140000 | 2024-06-20 11:22AM EDT | 140.00 | 3.38 | 2.22 | 3.30 | 0.00 | - | 1 | 32 | 39.10% |
| RCL240802P00142000 | 2024-06-17 9:30AM EDT | 142.00 | 4.75 | 2.75 | 3.85 | +4.75 | - | - | 1 | 38.57% |
| RCL240802P00145000 | 2024-06-21 2:11PM EDT | 145.00 | 5.00 | 2.68 | 4.95 | -0.15 | -2.91% | 1 | 5 | 38.54% |
| RCL240802P00146000 | 2024-06-14 10:12AM EDT | 146.00 | 6.80 | 3.85 | 5.15 | 0.00 | - | 6 | 9 | 37.44% |
| RCL240802P00148000 | 2024-06-18 3:24PM EDT | 148.00 | 6.10 | 4.75 | 6.10 | 0.00 | - | 1 | 11 | 37.82% |
| RCL240802P00149000 | 2024-06-18 3:24PM EDT | 149.00 | 6.52 | 5.25 | 6.50 | +6.52 | - | - | 1 | 37.48% |
| RCL240802P00160000 | 2024-06-17 3:01PM EDT | 160.00 | 14.81 | 11.90 | 14.30 | +14.81 | - | - | 0 | 44.21% |
| RCL240802P00165000 | 2024-06-17 3:01PM EDT | 165.00 | 18.54 | 14.10 | 16.90 | +18.54 | - | - | 0 | 38.61% |
© 2024 Yahoo. All rights reserved.