Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241220C00080000 | 2024-04-19 11:53AM EDT | 80.00 | 52.25 | 59.85 | 63.45 | 0.00 | - | 3 | 3 | 62.04% |
| RCL241220C00090000 | 2024-05-01 10:17AM EDT | 90.00 | 49.45 | 52.05 | 53.25 | 0.00 | - | 3 | 6 | 56.29% |
| RCL241220C00100000 | 2024-04-25 12:04PM EDT | 100.00 | 45.55 | 42.40 | 45.10 | 0.00 | - | - | 1 | 50.42% |
| RCL241220C00120000 | 2024-04-19 10:24AM EDT | 120.00 | 23.30 | 27.55 | 29.85 | 0.00 | - | 1 | 1 | 47.70% |
| RCL241220C00125000 | 2024-04-23 10:35AM EDT | 125.00 | 24.95 | 25.25 | 26.60 | 0.00 | - | 3 | 4 | 46.45% |
| RCL241220C00130000 | 2024-04-19 12:03PM EDT | 130.00 | 17.60 | 21.85 | 22.65 | 0.00 | - | 1 | 1 | 43.10% |
| RCL241220C00135000 | 2024-04-19 12:01PM EDT | 135.00 | 15.50 | 18.50 | 20.75 | 0.00 | - | 1 | 1 | 44.28% |
| RCL241220C00140000 | 2024-04-30 9:43AM EDT | 140.00 | 19.00 | 16.85 | 17.25 | 0.00 | - | 1 | 9 | 41.25% |
| RCL241220C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 14.15 | 11.65 | 12.85 | 0.00 | - | 2 | 3 | 39.84% |
| RCL241220C00160000 | 2024-05-03 2:16PM EDT | 160.00 | 9.40 | 9.20 | 9.45 | +0.10 | +1.08% | 5 | 39 | 38.93% |
| RCL241220C00170000 | 2024-04-30 3:22PM EDT | 170.00 | 7.95 | 6.55 | 7.80 | 0.00 | - | 1 | 3 | 40.72% |
| RCL241220C00175000 | 2024-04-25 1:55PM EDT | 175.00 | 6.15 | 4.55 | 5.75 | 0.00 | - | - | 1 | 37.84% |
| RCL241220C00180000 | 2024-05-01 12:49PM EDT | 180.00 | 4.45 | 4.60 | 4.80 | 0.00 | - | 72 | 42 | 37.44% |
| RCL241220C00185000 | 2024-04-25 10:09AM EDT | 185.00 | 4.70 | 3.85 | 4.35 | 0.00 | - | - | 17 | 38.23% |
| RCL241220C00190000 | 2024-05-02 12:15PM EDT | 190.00 | 3.15 | 3.20 | 3.35 | 0.00 | - | 16 | 23 | 36.91% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241220P00080000 | 2024-04-19 11:40AM EDT | 80.00 | 1.49 | 0.00 | 2.69 | 0.00 | - | 2 | 2 | 57.58% |
| RCL241220P00085000 | 2024-04-25 3:51PM EDT | 85.00 | 1.19 | 0.00 | 2.98 | 0.00 | - | - | 0 | 54.15% |
| RCL241220P00090000 | 2024-04-30 2:09PM EDT | 90.00 | 1.34 | 1.23 | 1.39 | 0.00 | - | 8 | 48 | 39.61% |
| RCL241220P00095000 | 2024-04-30 3:00PM EDT | 95.00 | 1.74 | 1.61 | 1.88 | 0.00 | - | 20 | 54 | 38.62% |
| RCL241220P00100000 | 2024-05-03 9:38AM EDT | 100.00 | 2.41 | 2.21 | 2.53 | -0.19 | -7.31% | 14 | 47 | 37.83% |
| RCL241220P00105000 | 2024-04-23 10:39AM EDT | 105.00 | 4.35 | 3.15 | 3.35 | 0.00 | - | - | 5 | 37.11% |
| RCL241220P00110000 | 2024-05-03 11:29AM EDT | 110.00 | 4.20 | 4.10 | 4.30 | +0.15 | +3.70% | 9 | 359 | 36.22% |
| RCL241220P00115000 | 2024-04-29 12:33PM EDT | 115.00 | 5.10 | 5.25 | 5.50 | 0.00 | - | 2 | 20 | 35.53% |
| RCL241220P00120000 | 2024-04-25 2:16PM EDT | 120.00 | 7.65 | 6.60 | 6.85 | 0.00 | - | 44 | 80 | 34.65% |
| RCL241220P00125000 | 2024-05-01 3:40PM EDT | 125.00 | 8.90 | 8.20 | 8.45 | 0.00 | - | 201 | 212 | 33.85% |
| RCL241220P00130000 | 2024-05-01 9:51AM EDT | 130.00 | 11.50 | 10.05 | 11.10 | 0.00 | - | 1 | 8 | 35.01% |
| RCL241220P00135000 | 2024-04-29 10:26AM EDT | 135.00 | 11.57 | 12.15 | 13.35 | 0.00 | - | 2 | 3 | 34.49% |
| RCL241220P00140000 | 2024-04-29 3:56PM EDT | 140.00 | 13.30 | 14.40 | 14.90 | 0.00 | - | 10 | 25 | 31.78% |
| RCL241220P00155000 | 2024-04-26 10:10AM EDT | 155.00 | 23.00 | 23.10 | 24.65 | 0.00 | - | 5 | 5 | 31.86% |
© 2024 Yahoo. All rights reserved.