Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250321C00075000 | 2024-06-04 3:17PM EDT | 75.00 | 83.03 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| RCL250321C00080000 | 2024-06-11 9:48AM EDT | 80.00 | 76.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RCL250321C00090000 | 2024-06-06 1:10PM EDT | 90.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250321C00100000 | 2024-05-22 1:04PM EDT | 100.00 | 55.43 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| RCL250321C00130000 | 2024-06-14 9:48AM EDT | 130.00 | 32.43 | 0.00 | 0.00 | 0.00 | - | 49 | 51 | 0.00% |
| RCL250321C00135000 | 2024-06-14 9:59AM EDT | 135.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 9 | 1 | 0.00% |
| RCL250321C00145000 | 2024-06-14 12:00PM EDT | 145.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RCL250321C00150000 | 2024-06-17 11:35AM EDT | 150.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.20% |
| RCL250321C00155000 | 2024-06-14 1:09PM EDT | 155.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 9 | 16 | 0.78% |
| RCL250321C00160000 | 2024-06-17 3:50PM EDT | 160.00 | 16.35 | 0.00 | 0.00 | 0.00 | - | 9 | 4 | 1.56% |
| RCL250321C00165000 | 2024-06-17 10:58AM EDT | 165.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
| RCL250321C00170000 | 2024-06-12 11:23AM EDT | 170.00 | 15.53 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| RCL250321C00175000 | 2024-06-12 11:06AM EDT | 175.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 36 | 46 | 3.13% |
| RCL250321C00180000 | 2024-06-11 12:02PM EDT | 180.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| RCL250321C00185000 | 2024-06-04 2:51PM EDT | 185.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| RCL250321C00190000 | 2024-06-13 9:51AM EDT | 190.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RCL250321C00195000 | 2024-06-07 2:36PM EDT | 195.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 6.25% |
| RCL250321C00200000 | 2024-06-07 3:38PM EDT | 200.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 6.25% |
| RCL250321C00210000 | 2024-06-10 3:06PM EDT | 210.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 6.25% |
| RCL250321C00220000 | 2024-06-04 11:47AM EDT | 220.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 12.50% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250321P00075000 | 2024-06-14 12:31PM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RCL250321P00085000 | 2024-06-14 12:31PM EDT | 85.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
| RCL250321P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RCL250321P00100000 | 2024-05-28 9:57AM EDT | 100.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| RCL250321P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RCL250321P00110000 | 2024-05-28 1:48PM EDT | 110.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RCL250321P00115000 | 2024-06-14 3:54PM EDT | 115.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| RCL250321P00120000 | 2024-06-14 2:52PM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| RCL250321P00125000 | 2024-06-10 1:04PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 3.13% |
| RCL250321P00130000 | 2024-06-11 11:29AM EDT | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 48 | 51 | 3.13% |
| RCL250321P00135000 | 2024-06-12 1:45PM EDT | 135.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| RCL250321P00145000 | 2024-06-06 11:44AM EDT | 145.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.78% |
| RCL250321P00150000 | 2024-06-17 9:44AM EDT | 150.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| RCL250321P00155000 | 2024-06-17 12:54PM EDT | 155.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 41 | 52 | 0.00% |
| RCL250321P00160000 | 2024-06-17 12:54PM EDT | 160.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 25 | 83 | 0.00% |
| RCL250321P00165000 | 2024-06-17 11:16AM EDT | 165.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| RCL250321P00170000 | 2024-06-05 10:16AM EDT | 170.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 39 | 0.00% |
© 2024 Yahoo. All rights reserved.