Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816C00075000 | 2024-06-14 12:26PM EDT | 75.00 | 72.46 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| RCL240816C00085000 | 2024-06-04 10:20AM EDT | 85.00 | 70.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240816C00090000 | 2024-06-07 11:57AM EDT | 90.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240816C00100000 | 2024-06-10 12:18PM EDT | 100.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RCL240816C00115000 | 2024-06-12 3:32PM EDT | 115.00 | 43.51 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| RCL240816C00120000 | 2024-06-12 3:35PM EDT | 120.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240816C00125000 | 2024-06-17 9:48AM EDT | 125.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| RCL240816C00130000 | 2024-06-17 9:48AM EDT | 130.00 | 19.47 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| RCL240816C00135000 | 2024-06-04 3:20PM EDT | 135.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| RCL240816C00140000 | 2024-06-17 11:37AM EDT | 140.00 | 12.98 | 0.00 | 0.00 | 0.00 | - | 7 | 51 | 0.00% |
| RCL240816C00145000 | 2024-06-17 3:27PM EDT | 145.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 77 | 206 | 0.00% |
| RCL240816C00150000 | 2024-06-17 3:32PM EDT | 150.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 39 | 332 | 0.39% |
| RCL240816C00155000 | 2024-06-17 3:54PM EDT | 155.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2,685 | 5,738 | 3.13% |
| RCL240816C00160000 | 2024-06-17 2:33PM EDT | 160.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 5 | 234 | 3.13% |
| RCL240816C00165000 | 2024-06-17 3:08PM EDT | 165.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 38 | 139 | 6.25% |
| RCL240816C00170000 | 2024-06-17 10:00AM EDT | 170.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4 | 247 | 6.25% |
| RCL240816C00175000 | 2024-06-17 1:07PM EDT | 175.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 2 | 671 | 6.25% |
| RCL240816C00180000 | 2024-06-17 9:48AM EDT | 180.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| RCL240816C00185000 | 2024-06-14 10:18AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 12.50% |
| RCL240816C00190000 | 2024-06-14 12:11PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 21 | 12.50% |
| RCL240816C00200000 | 2024-06-05 12:51PM EDT | 200.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RCL240816C00210000 | 2024-06-03 10:35AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| RCL240816C00220000 | 2024-05-24 10:45AM EDT | 220.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816P00095000 | 2024-06-05 11:20AM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240816P00100000 | 2024-06-12 1:03PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| RCL240816P00105000 | 2024-06-05 11:20AM EDT | 105.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240816P00110000 | 2024-06-14 12:06PM EDT | 110.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 25 | 12.50% |
| RCL240816P00115000 | 2024-06-14 12:47PM EDT | 115.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| RCL240816P00120000 | 2024-06-17 9:30AM EDT | 120.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| RCL240816P00125000 | 2024-06-17 9:48AM EDT | 125.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| RCL240816P00130000 | 2024-06-17 2:00PM EDT | 130.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 141 | 6.25% |
| RCL240816P00135000 | 2024-06-17 3:04PM EDT | 135.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 11 | 377 | 6.25% |
| RCL240816P00140000 | 2024-06-17 3:21PM EDT | 140.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 13 | 100 | 3.13% |
| RCL240816P00145000 | 2024-06-17 12:47PM EDT | 145.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 93 | 193 | 1.56% |
| RCL240816P00150000 | 2024-06-17 2:47PM EDT | 150.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 171 | 0.00% |
| RCL240816P00155000 | 2024-06-17 11:20AM EDT | 155.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
| RCL240816P00160000 | 2024-06-12 1:15PM EDT | 160.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 0.00% |
| RCL240816P00165000 | 2024-06-12 1:16PM EDT | 165.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| RCL240816P00170000 | 2024-06-04 12:29PM EDT | 170.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240816P00185000 | 2024-06-07 10:39AM EDT | 185.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240816P00210000 | 2024-05-21 3:54PM EDT | 210.00 | 59.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.