Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607C00115000 | 2024-06-03 3:47PM EDT | 115.00 | 35.30 | 34.10 | 37.20 | +2.36 | +7.16% | 27 | 30 | 199.07% |
| RCL240607C00116000 | 2024-05-31 12:15PM EDT | 116.00 | 28.60 | 33.10 | 36.60 | 0.00 | - | 35 | 35 | 209.96% |
| RCL240607C00120000 | 2024-05-14 12:03PM EDT | 120.00 | 21.75 | 29.10 | 32.55 | 0.00 | - | - | 2 | 187.79% |
| RCL240607C00124000 | 2024-05-17 3:59PM EDT | 124.00 | 18.35 | 25.25 | 28.55 | 0.00 | - | 2 | 11 | 167.77% |
| RCL240607C00126000 | 2024-06-03 12:13PM EDT | 126.00 | 21.00 | 23.35 | 26.40 | +5.00 | +31.25% | 2 | 5 | 153.03% |
| RCL240607C00127000 | 2024-05-22 1:37PM EDT | 127.00 | 21.85 | 22.50 | 24.80 | 0.00 | - | 1 | 4 | 126.76% |
| RCL240607C00128000 | 2024-05-24 10:25AM EDT | 128.00 | 21.09 | 21.20 | 24.50 | 0.00 | - | 1 | 1 | 146.48% |
| RCL240607C00129000 | 2024-05-10 12:15PM EDT | 129.00 | 13.00 | 20.95 | 23.30 | 0.00 | - | - | 2 | 81.84% |
| RCL240607C00130000 | 2024-05-30 2:46PM EDT | 130.00 | 18.50 | 19.55 | 21.65 | 0.00 | - | 1 | 9 | 107.72% |
| RCL240607C00131000 | 2024-04-25 11:31AM EDT | 131.00 | 12.30 | 17.45 | 18.80 | 0.00 | - | - | 5 | 0.00% |
| RCL240607C00132000 | 2024-05-30 11:03AM EDT | 132.00 | 15.34 | 17.25 | 19.75 | 0.00 | - | 1 | 1 | 103.13% |
| RCL240607C00133000 | 2024-05-28 3:54PM EDT | 133.00 | 17.15 | 16.55 | 18.75 | 0.00 | - | 1 | 75 | 98.83% |
| RCL240607C00134000 | 2024-05-31 1:04PM EDT | 134.00 | 11.20 | 15.20 | 18.60 | 0.00 | - | 4 | 4 | 119.82% |
| RCL240607C00135000 | 2024-05-20 9:55AM EDT | 135.00 | 13.82 | 14.45 | 16.75 | 0.00 | - | 6 | 13 | 90.14% |
| RCL240607C00136000 | 2024-05-24 11:06AM EDT | 136.00 | 13.57 | 13.35 | 16.40 | 0.00 | - | 1 | 22 | 104.74% |
| RCL240607C00137000 | 2024-05-30 12:58PM EDT | 137.00 | 10.95 | 12.25 | 14.70 | 0.00 | - | 7 | 41 | 79.88% |
| RCL240607C00138000 | 2024-05-17 3:26PM EDT | 138.00 | 6.00 | 11.40 | 13.70 | 0.00 | - | 10 | 16 | 75.59% |
| RCL240607C00139000 | 2024-06-03 9:50AM EDT | 139.00 | 11.05 | 10.25 | 13.60 | +3.72 | +50.75% | 10 | 41 | 94.78% |
| RCL240607C00140000 | 2024-05-31 3:56PM EDT | 140.00 | 8.00 | 10.60 | 11.55 | 0.00 | - | 36 | 52 | 62.26% |
| RCL240607C00141000 | 2024-06-03 2:24PM EDT | 141.00 | 8.01 | 9.60 | 11.05 | +0.44 | +5.81% | 11 | 52 | 50.39% |
| RCL240607C00142000 | 2024-06-03 12:26PM EDT | 142.00 | 5.60 | 8.60 | 9.55 | -0.90 | -13.85% | 6 | 10 | 53.81% |
| RCL240607C00143000 | 2024-06-03 12:53PM EDT | 143.00 | 4.80 | 7.90 | 8.75 | +0.30 | +6.67% | 8 | 70 | 54.83% |
| RCL240607C00144000 | 2024-05-31 3:33PM EDT | 144.00 | 3.45 | 6.40 | 8.85 | 0.00 | - | 28 | 75 | 73.73% |
| RCL240607C00145000 | 2024-06-03 1:53PM EDT | 145.00 | 4.50 | 5.50 | 7.05 | +1.16 | +34.73% | 686 | 174 | 52.15% |
| RCL240607C00146000 | 2024-06-03 1:26PM EDT | 146.00 | 3.01 | 4.90 | 6.05 | +0.61 | +25.42% | 5 | 174 | 47.02% |
| RCL240607C00147000 | 2024-06-03 1:52PM EDT | 147.00 | 3.15 | 4.60 | 5.00 | +0.70 | +28.57% | 34 | 169 | 40.77% |
| RCL240607C00148000 | 2024-06-03 3:32PM EDT | 148.00 | 3.30 | 3.80 | 4.25 | +1.79 | +118.54% | 630 | 252 | 39.84% |
| RCL240607C00149000 | 2024-06-03 3:56PM EDT | 149.00 | 3.45 | 3.25 | 3.55 | +2.16 | +167.44% | 193 | 97 | 38.94% |
| RCL240607C00150000 | 2024-06-03 3:58PM EDT | 150.00 | 2.78 | 2.67 | 2.89 | +1.40 | +101.45% | 274 | 257 | 37.77% |
| RCL240607C00152500 | 2024-06-03 3:59PM EDT | 152.50 | 1.68 | 1.42 | 1.63 | +1.01 | +150.75% | 527 | 113 | 36.52% |
| RCL240607C00155000 | 2024-06-03 3:59PM EDT | 155.00 | 0.75 | 0.62 | 0.80 | +0.48 | +177.78% | 340 | 803 | 35.50% |
| RCL240607C00157500 | 2024-06-03 3:57PM EDT | 157.50 | 0.40 | 0.26 | 0.30 | +0.24 | +150.00% | 98 | 4,021 | 33.55% |
| RCL240607C00160000 | 2024-06-03 3:34PM EDT | 160.00 | 0.11 | 0.10 | 0.18 | +0.01 | +10.00% | 89 | 41 | 37.21% |
| RCL240607C00162500 | 2024-05-28 12:36PM EDT | 162.50 | 0.10 | 0.03 | 0.92 | 0.00 | - | 1 | 1 | 56.54% |
| RCL240607C00165000 | 2024-06-03 3:33PM EDT | 165.00 | 0.02 | 0.01 | 0.36 | -0.07 | -77.78% | 7 | 14 | 51.95% |
| RCL240607C00167500 | 2024-06-03 11:08AM EDT | 167.50 | 0.03 | 0.01 | 0.20 | -0.03 | -50.00% | 3 | 2 | 53.03% |
| RCL240607C00200000 | 2024-05-31 10:12AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 87.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00095000 | 2024-05-29 3:26PM EDT | 95.00 | 0.01 | 0.00 | 0.65 | 0.00 | - | - | 13 | 233.40% |
| RCL240607P00100000 | 2024-05-31 10:48AM EDT | 100.00 | 0.01 | 0.00 | 0.83 | 0.00 | - | 2 | 12 | 220.12% |
| RCL240607P00115000 | 2024-06-03 10:39AM EDT | 115.00 | 0.01 | 0.00 | 0.22 | -0.37 | -97.37% | 205 | 4 | 123.83% |
| RCL240607P00120000 | 2024-06-03 10:22AM EDT | 120.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 421 | 13 | 79.69% |
| RCL240607P00123000 | 2024-06-03 1:59PM EDT | 123.00 | 0.01 | 0.00 | 1.24 | -0.06 | -85.71% | 7 | 21 | 134.47% |
| RCL240607P00124000 | 2024-04-29 1:35PM EDT | 124.00 | 0.85 | 0.03 | 1.34 | 0.00 | - | 9 | 19 | 133.40% |
| RCL240607P00125000 | 2024-05-21 11:22AM EDT | 125.00 | 0.39 | 0.00 | 1.27 | 0.00 | - | 10 | 9 | 126.76% |
| RCL240607P00126000 | 2024-05-14 12:31PM EDT | 126.00 | 0.40 | 0.01 | 1.28 | 0.00 | - | 1 | 2 | 123.05% |
| RCL240607P00127000 | 2024-06-03 1:29PM EDT | 127.00 | 0.02 | 0.01 | 1.28 | -0.06 | -75.00% | 4 | 252 | 118.85% |
| RCL240607P00128000 | 2024-05-08 10:08AM EDT | 128.00 | 0.88 | 0.00 | 1.28 | 0.00 | - | 2 | 2 | 114.45% |
| RCL240607P00129000 | 2024-05-29 2:59PM EDT | 129.00 | 0.05 | 0.01 | 0.45 | 0.00 | - | 1 | 22 | 87.89% |
| RCL240607P00130000 | 2024-05-31 3:46PM EDT | 130.00 | 0.07 | 0.01 | 0.27 | -0.03 | -30.00% | 12 | 30 | 76.95% |
| RCL240607P00131000 | 2024-05-08 11:54AM EDT | 131.00 | 1.35 | 0.01 | 1.29 | 0.00 | - | 3 | 4 | 102.34% |
| RCL240607P00132000 | 2024-06-03 3:54PM EDT | 132.00 | 0.13 | 0.01 | 0.24 | -0.24 | -64.86% | 4 | 18 | 68.95% |
| RCL240607P00133000 | 2024-06-03 9:40AM EDT | 133.00 | 0.05 | 0.00 | 0.10 | -0.19 | -79.17% | 12 | 7 | 56.84% |
| RCL240607P00134000 | 2024-05-31 3:50PM EDT | 134.00 | 0.09 | 0.01 | 1.30 | 0.00 | - | 20 | 28 | 89.94% |
| RCL240607P00135000 | 2024-06-03 1:00PM EDT | 135.00 | 0.15 | 0.03 | 0.16 | -0.01 | -6.25% | 7 | 63 | 56.45% |
| RCL240607P00136000 | 2024-05-31 3:34PM EDT | 136.00 | 0.17 | 0.01 | 0.78 | 0.00 | - | 55 | 173 | 71.39% |
| RCL240607P00137000 | 2024-06-03 3:54PM EDT | 137.00 | 0.17 | 0.02 | 0.17 | -0.06 | -26.09% | 12 | 29 | 50.20% |
| RCL240607P00138000 | 2024-06-03 1:08PM EDT | 138.00 | 0.13 | 0.03 | 0.14 | -0.40 | -75.47% | 171 | 42 | 50.49% |
| RCL240607P00139000 | 2024-06-03 12:54PM EDT | 139.00 | 0.11 | 0.03 | 0.15 | -0.36 | -76.60% | 7 | 48 | 47.85% |
| RCL240607P00140000 | 2024-06-03 12:58PM EDT | 140.00 | 0.28 | 0.09 | 0.13 | -0.02 | -6.67% | 120 | 190 | 43.16% |
| RCL240607P00141000 | 2024-06-03 1:53PM EDT | 141.00 | 0.22 | 0.09 | 0.34 | -0.43 | -66.15% | 4 | 90 | 49.85% |
| RCL240607P00142000 | 2024-06-03 3:56PM EDT | 142.00 | 0.15 | 0.13 | 0.17 | -0.36 | -70.59% | 18 | 331 | 38.77% |
| RCL240607P00143000 | 2024-06-03 3:53PM EDT | 143.00 | 0.20 | 0.18 | 0.22 | -0.91 | -81.98% | 103 | 128 | 37.50% |
| RCL240607P00144000 | 2024-06-03 3:37PM EDT | 144.00 | 0.35 | 0.21 | 0.31 | -1.05 | -75.00% | 296 | 156 | 37.11% |
| RCL240607P00145000 | 2024-06-03 3:58PM EDT | 145.00 | 0.37 | 0.34 | 0.47 | -1.44 | -79.56% | 125 | 120 | 37.79% |
| RCL240607P00146000 | 2024-06-03 3:27PM EDT | 146.00 | 0.52 | 0.42 | 0.64 | -1.09 | -67.70% | 35 | 120 | 37.55% |
| RCL240607P00147000 | 2024-06-03 3:59PM EDT | 147.00 | 0.73 | 0.62 | 0.73 | -1.21 | -62.37% | 80 | 179 | 34.72% |
| RCL240607P00148000 | 2024-06-03 3:59PM EDT | 148.00 | 0.93 | 0.85 | 1.09 | -1.93 | -67.48% | 115 | 178 | 36.43% |
| RCL240607P00149000 | 2024-06-03 3:59PM EDT | 149.00 | 1.23 | 1.22 | 1.32 | -2.72 | -68.86% | 312 | 200 | 34.55% |
| RCL240607P00150000 | 2024-06-03 3:57PM EDT | 150.00 | 1.63 | 1.60 | 1.86 | -2.72 | -62.53% | 66 | 108 | 36.82% |
| RCL240607P00152500 | 2024-06-03 3:59PM EDT | 152.50 | 2.84 | 2.84 | 2.98 | -3.21 | -53.06% | 18 | 54 | 33.59% |
| RCL240607P00155000 | 2024-06-03 3:56PM EDT | 155.00 | 4.55 | 4.40 | 5.00 | -1.50 | -24.79% | 32 | 9 | 38.87% |
| RCL240607P00160000 | 2024-06-03 1:26PM EDT | 160.00 | 12.75 | 8.65 | 9.65 | +1.22 | +10.58% | 1 | 0 | 52.05% |
© 2024 Yahoo. All rights reserved.