Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
May 17, 2024
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 62.75 | 0.00 | - | - | 21 | 70.00 | 0.10 | 0.00 | - | - | 1 |
| - | - | - | - | - | 75.00 | 0.03 | 0.00 | - | 2 | 4 |
| 57.60 | 0.00 | - | 1 | 1 | 80.00 | 0.03 | 0.00 | - | - | 1 |
| 49.15 | 0.00 | - | 1 | 1 | 85.00 | 0.08 | 0.00 | - | 2 | 21 |
| 47.38 | 0.00 | - | 1 | 3 | 90.00 | 0.18 | 0.00 | - | 2 | 8 |
| 46.52 | +8.50 | +22.36% | 1 | 4 | 95.00 | 0.16 | 0.00 | - | 5 | 21 |
| 38.15 | 0.00 | - | 2 | 3 | 100.00 | 0.57 | 0.00 | - | 4 | 87 |
| 25.95 | 0.00 | - | 1 | 509 | 105.00 | 0.01 | -0.12 | -92.31% | 1 | 659 |
| 28.05 | 0.00 | - | 1 | 105 | 110.00 | 0.02 | 0.00 | - | 2 | 585 |
| 27.23 | 0.00 | - | 2 | 80 | 115.00 | 0.02 | -0.05 | -71.43% | 66 | 889 |
| 23.10 | 0.00 | - | - | 17 | 116.00 | 0.03 | -0.02 | -40.00% | 120 | 6 |
| 18.00 | 0.00 | - | - | 7 | 117.00 | - | - | - | - | - |
| 20.96 | 0.00 | - | 1 | 4 | 118.00 | 0.04 | -0.01 | -20.00% | 50 | 39 |
| 24.30 | 0.00 | - | 1 | 2 | 119.00 | 0.03 | -0.02 | -40.00% | 40 | 11 |
| 21.27 | -0.95 | -4.28% | 2 | 101 | 120.00 | 0.06 | +0.04 | +200.00% | 113 | 277 |
| 15.24 | 0.00 | - | - | 2 | 121.00 | 0.03 | -0.47 | -94.00% | 35 | 1,002 |
| 19.05 | 0.00 | - | 19 | 19 | 122.00 | 0.68 | 0.00 | - | - | 2 |
| - | - | - | - | - | 123.00 | 0.14 | 0.00 | - | 2 | 26 |
| 12.65 | 0.00 | - | 3 | 28 | 124.00 | 0.05 | -0.11 | -68.75% | 4 | 18 |
| 14.05 | -2.50 | -15.11% | 1 | 367 | 125.00 | 0.04 | -0.01 | -20.00% | 103 | 559 |
| 16.15 | +4.60 | +39.83% | 1 | 19 | 126.00 | 0.05 | -0.15 | -75.00% | 1 | 24 |
| 11.95 | 0.00 | - | 1 | 12 | 127.00 | 0.18 | 0.00 | - | 16 | 54 |
| 10.05 | 0.00 | - | 2 | 3 | 128.00 | 0.15 | -0.25 | -62.50% | 3 | 1,003 |
| 12.38 | 0.00 | - | 2 | 5 | 129.00 | 0.08 | -0.16 | -66.67% | 5 | 121 |
| 9.10 | -2.80 | -23.53% | 8 | 1,772 | 130.00 | 0.07 | -0.02 | -22.22% | 14 | 711 |
| 11.80 | 0.00 | - | 1 | 11 | 131.00 | 0.13 | -0.10 | -43.48% | 11 | 73 |
| 9.10 | -2.10 | -18.75% | 5 | 18 | 132.00 | 0.13 | -0.08 | -38.10% | 71 | 129 |
| 9.25 | 0.00 | - | 2 | 35 | 133.00 | 0.18 | -0.03 | -14.29% | 140 | 147 |
| 7.30 | 0.00 | - | 13 | 109 | 134.00 | 0.25 | -0.06 | -19.35% | 21 | 125 |
| 6.40 | -1.04 | -13.98% | 1 | 514 | 135.00 | 0.38 | -0.05 | -11.63% | 33 | 853 |
| 5.27 | -1.02 | -16.22% | 20 | 157 | 136.00 | 0.45 | -0.17 | -27.42% | 50 | 242 |
| 4.75 | -0.90 | -15.93% | 40 | 93 | 137.00 | 0.70 | -0.07 | -9.09% | 141 | 561 |
| 3.75 | -1.25 | -25.00% | 38 | 361 | 138.00 | 0.96 | -0.05 | -4.95% | 166 | 259 |
| 3.05 | -1.40 | -31.46% | 16 | 284 | 139.00 | 1.17 | -0.01 | -0.85% | 22 | 170 |
| 2.45 | -1.02 | -29.39% | 170 | 838 | 140.00 | 1.45 | -0.15 | -9.37% | 162 | 841 |
| 1.97 | -0.80 | -28.88% | 57 | 329 | 141.00 | 2.17 | +0.08 | +3.83% | 120 | 273 |
| 1.50 | -0.75 | -33.33% | 45 | 438 | 142.00 | 2.57 | +0.17 | +7.08% | 106 | 211 |
| 1.23 | -0.60 | -32.79% | 86 | 325 | 143.00 | 3.11 | +0.06 | +1.97% | 34 | 369 |
| 0.88 | -0.55 | -38.46% | 52 | 17 | 144.00 | 4.01 | +0.46 | +12.96% | 10 | 77 |
| 0.58 | -0.49 | -45.79% | 111 | 1,483 | 145.00 | 4.75 | +0.35 | +7.95% | 10 | 168 |
| 0.40 | -0.43 | -51.81% | 25 | 132 | 146.00 | 5.61 | +0.56 | +11.09% | 10 | 5 |
| 0.25 | -0.46 | -64.79% | 10 | 53 | 147.00 | 6.40 | 0.00 | - | - | 1 |
| 0.18 | -0.24 | -57.14% | 5 | 4,012 | 148.00 | - | - | - | - | - |
| 0.14 | -0.14 | -50.00% | 6 | 28 | 149.00 | - | - | - | - | - |
| 0.06 | -0.16 | -72.73% | 31 | 2,157 | 150.00 | 12.90 | 0.00 | - | 1 | 29 |
| 0.07 | -0.02 | -22.22% | 2 | 80 | 152.50 | 11.69 | 0.00 | - | 2 | 10 |
| 0.02 | -0.14 | -87.50% | 3 | 448 | 155.00 | 14.15 | 0.00 | - | 19 | 5 |
| 0.02 | 0.00 | - | 1 | 26 | 157.50 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 97 | 160.00 | 21.50 | 0.00 | - | 2 | 2 |
| 0.07 | 0.00 | - | 4 | 12 | 165.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 5 | 170.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 5 | 175.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 7 | 180.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 2 | 0 | 185.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 0 | 190.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 0 | 195.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.