Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00080000 | 2024-07-22 9:47AM EDT | 80.00 | 88.00 | 71.90 | 75.40 | 0.00 | - | 1 | 1 | 198.44% |
| RCL240802C00095000 | 2024-07-23 10:34AM EDT | 95.00 | 78.12 | 56.85 | 60.45 | 0.00 | - | - | 3 | 150.39% |
| RCL240802C00110000 | 2024-07-16 9:40AM EDT | 110.00 | 59.00 | 41.90 | 45.45 | 0.00 | - | 20 | 20 | 112.31% |
| RCL240802C00115000 | 2024-07-24 1:18PM EDT | 115.00 | 51.87 | 36.85 | 40.50 | 0.00 | - | 3 | 8 | 99.02% |
| RCL240802C00120000 | 2024-06-21 2:24PM EDT | 120.00 | 31.03 | 46.60 | 50.65 | 0.00 | - | 50 | 50 | 387.45% |
| RCL240802C00125000 | 2024-07-02 10:00AM EDT | 125.00 | 33.00 | 26.75 | 30.50 | 0.00 | - | - | 1 | 67.77% |
| RCL240802C00130000 | 2024-07-10 10:41AM EDT | 130.00 | 31.70 | 22.00 | 25.45 | 0.00 | - | 1 | 10 | 65.33% |
| RCL240802C00135000 | 2024-07-25 1:10PM EDT | 135.00 | 21.93 | 18.20 | 20.75 | 0.00 | - | 20 | 22 | 78.76% |
| RCL240802C00140000 | 2024-07-26 3:25PM EDT | 140.00 | 13.89 | 12.20 | 15.70 | -11.89 | -46.12% | 2 | 9 | 85.23% |
| RCL240802C00142000 | 2024-07-11 3:04PM EDT | 142.00 | 20.95 | 10.70 | 13.95 | 0.00 | - | 1 | 157 | 52.34% |
| RCL240802C00143000 | 2024-06-18 10:33AM EDT | 143.00 | 12.50 | 21.75 | 23.70 | 0.00 | - | - | 1 | 207.37% |
| RCL240802C00144000 | 2024-07-05 12:21PM EDT | 144.00 | 14.65 | 8.55 | 11.00 | 0.00 | - | 1 | 1 | 58.11% |
| RCL240802C00145000 | 2024-07-26 12:12PM EDT | 145.00 | 8.86 | 7.90 | 10.10 | -3.44 | -27.97% | 8 | 27 | 55.91% |
| RCL240802C00146000 | 2024-07-18 11:08AM EDT | 146.00 | 19.66 | 7.15 | 9.10 | 0.00 | - | 1 | 1 | 52.05% |
| RCL240802C00147000 | 2024-07-26 10:09AM EDT | 147.00 | 7.85 | 6.75 | 8.30 | -1.15 | -12.78% | 2 | 4 | 51.05% |
| RCL240802C00148000 | 2024-07-24 10:29AM EDT | 148.00 | 20.70 | 5.45 | 7.10 | 0.00 | - | 1 | 1 | 44.04% |
| RCL240802C00149000 | 2024-07-24 10:29AM EDT | 149.00 | 19.75 | 4.75 | 6.80 | 0.00 | - | 1 | 3 | 49.37% |
| RCL240802C00150000 | 2024-07-26 12:23PM EDT | 150.00 | 5.07 | 3.95 | 6.00 | +0.07 | +1.40% | 1 | 38 | 47.34% |
| RCL240802C00152500 | 2024-07-26 1:42PM EDT | 152.50 | 2.68 | 3.20 | 3.40 | -0.82 | -23.43% | 17 | 20 | 33.57% |
| RCL240802C00155000 | 2024-07-26 3:58PM EDT | 155.00 | 2.00 | 1.95 | 2.10 | -0.20 | -9.09% | 323 | 123 | 32.40% |
| RCL240802C00157500 | 2024-07-26 3:32PM EDT | 157.50 | 1.18 | 1.09 | 1.27 | -0.27 | -18.62% | 236 | 1,608 | 32.72% |
| RCL240802C00160000 | 2024-07-26 3:37PM EDT | 160.00 | 0.55 | 0.55 | 0.70 | -0.43 | -43.88% | 133 | 174 | 32.64% |
| RCL240802C00162500 | 2024-07-26 3:36PM EDT | 162.50 | 0.42 | 0.05 | 0.43 | -0.21 | -33.33% | 29 | 152 | 34.33% |
| RCL240802C00165000 | 2024-07-26 3:43PM EDT | 165.00 | 0.15 | 0.15 | 0.17 | -0.19 | -55.88% | 3,904 | 126 | 32.62% |
| RCL240802C00167500 | 2024-07-26 12:44PM EDT | 167.50 | 0.15 | 0.01 | 0.15 | -0.17 | -53.12% | 8 | 62 | 36.91% |
| RCL240802C00170000 | 2024-07-26 3:36PM EDT | 170.00 | 0.05 | 0.01 | 0.15 | -0.09 | -64.29% | 92 | 1,932 | 41.90% |
| RCL240802C00172500 | 2024-07-26 12:32PM EDT | 172.50 | 0.03 | 0.00 | 0.25 | -0.16 | -84.21% | 7 | 105 | 51.47% |
| RCL240802C00175000 | 2024-07-26 2:32PM EDT | 175.00 | 0.09 | 0.00 | 0.09 | +0.01 | +12.50% | 63 | 153 | 47.07% |
| RCL240802C00177500 | 2024-07-26 1:43PM EDT | 177.50 | 0.03 | 0.00 | 0.14 | -0.09 | -75.00% | 6 | 42 | 55.08% |
| RCL240802C00180000 | 2024-07-26 9:30AM EDT | 180.00 | 0.06 | 0.00 | 0.05 | +0.03 | +100.00% | 3 | 73 | 50.98% |
| RCL240802C00182500 | 2024-07-23 3:31PM EDT | 182.50 | 1.60 | 0.00 | 0.06 | 0.00 | - | 5 | 9 | 51.56% |
| RCL240802C00185000 | 2024-07-25 9:30AM EDT | 185.00 | 0.42 | 0.00 | 0.25 | 0.00 | - | 2 | 40 | 66.60% |
| RCL240802C00187500 | 2024-07-26 9:50AM EDT | 187.50 | 0.05 | 0.02 | 0.05 | +0.04 | +400.00% | 51 | 57 | 59.38% |
| RCL240802C00190000 | 2024-07-25 10:00AM EDT | 190.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | 1 | 60 | 84.47% |
| RCL240802C00195000 | 2024-07-24 3:33PM EDT | 195.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 14 | 82.03% |
| RCL240802C00200000 | 2024-07-25 11:05AM EDT | 200.00 | 0.01 | 0.00 | 1.47 | 0.00 | - | - | - | 121.58% |
| RCL240802C00205000 | 2024-07-26 3:25PM EDT | 205.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 25 | - | 80.47% |
| RCL240802C00210000 | 2024-07-10 10:58AM EDT | 210.00 | 0.09 | 0.00 | 1.27 | 0.00 | - | - | 2 | 134.33% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00110000 | 2024-07-25 12:53PM EDT | 110.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 13 | 14 | 136.04% |
| RCL240802P00125000 | 2024-07-25 11:10AM EDT | 125.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 91.02% |
| RCL240802P00130000 | 2024-07-26 11:00AM EDT | 130.00 | 0.05 | 0.00 | 0.15 | -0.01 | -16.67% | 10 | 39 | 57.62% |
| RCL240802P00135000 | 2024-07-26 9:41AM EDT | 135.00 | 0.10 | 0.02 | 0.49 | -0.90 | -90.00% | 5 | 18 | 57.52% |
| RCL240802P00139000 | 2024-07-26 12:05PM EDT | 139.00 | 0.13 | 0.08 | 0.12 | -0.17 | -56.67% | 22 | 224 | 40.23% |
| RCL240802P00140000 | 2024-07-26 9:30AM EDT | 140.00 | 0.14 | 0.05 | 0.18 | -0.20 | -58.82% | 13 | 61 | 40.92% |
| RCL240802P00141000 | 2024-07-26 3:40PM EDT | 141.00 | 0.14 | 0.06 | 0.14 | -0.02 | -12.50% | 3 | 11 | 36.52% |
| RCL240802P00142000 | 2024-07-26 3:39PM EDT | 142.00 | 0.16 | 0.14 | 0.21 | -0.35 | -68.63% | 56 | 2 | 37.11% |
| RCL240802P00143000 | 2024-07-26 2:14PM EDT | 143.00 | 0.20 | 0.14 | 0.43 | -0.09 | -31.03% | 14 | 14 | 41.21% |
| RCL240802P00144000 | 2024-07-25 3:57PM EDT | 144.00 | 0.18 | 0.16 | 0.49 | -0.57 | -76.00% | 1 | 19 | 39.75% |
| RCL240802P00145000 | 2024-07-26 12:16PM EDT | 145.00 | 0.46 | 0.30 | 0.58 | +0.06 | +15.00% | 30 | 14 | 38.67% |
| RCL240802P00146000 | 2024-07-26 3:18PM EDT | 146.00 | 0.50 | 0.28 | 0.68 | -0.02 | -3.85% | 43 | 20 | 37.45% |
| RCL240802P00147000 | 2024-07-25 3:53PM EDT | 147.00 | 1.27 | 0.41 | 0.79 | 0.00 | - | 3 | 14 | 36.08% |
| RCL240802P00148000 | 2024-07-26 3:41PM EDT | 148.00 | 0.73 | 0.58 | 0.89 | -0.42 | -36.52% | 13 | 287 | 34.18% |
| RCL240802P00149000 | 2024-07-26 2:19PM EDT | 149.00 | 1.08 | 0.78 | 1.12 | +0.54 | +100.00% | 7 | 5 | 33.94% |
| RCL240802P00150000 | 2024-07-26 3:41PM EDT | 150.00 | 1.20 | 1.07 | 1.28 | -1.16 | -49.15% | 14 | 117 | 32.13% |
| RCL240802P00152500 | 2024-07-26 3:59PM EDT | 152.50 | 1.97 | 1.93 | 2.14 | -0.53 | -21.20% | 79 | 63 | 31.18% |
| RCL240802P00155000 | 2024-07-26 3:46PM EDT | 155.00 | 3.41 | 3.10 | 3.45 | -0.49 | -12.56% | 222 | 68 | 31.30% |
| RCL240802P00157500 | 2024-07-26 3:59PM EDT | 157.50 | 5.30 | 4.55 | 5.30 | +0.45 | +9.28% | 255 | 91 | 33.94% |
| RCL240802P00160000 | 2024-07-26 3:45PM EDT | 160.00 | 7.05 | 5.60 | 8.50 | +1.15 | +19.49% | 30 | 127 | 52.86% |
| RCL240802P00162500 | 2024-07-26 2:50PM EDT | 162.50 | 9.42 | 8.35 | 9.60 | +2.17 | +29.93% | 23 | 30 | 39.23% |
| RCL240802P00165000 | 2024-07-25 3:42PM EDT | 165.00 | 10.40 | 10.55 | 12.05 | -0.88 | -7.80% | 1 | 97 | 44.97% |
| RCL240802P00167500 | 2024-07-26 2:09PM EDT | 167.50 | 14.20 | 12.50 | 14.45 | +1.20 | +9.23% | 13 | 41 | 48.83% |
| RCL240802P00170000 | 2024-07-26 1:41PM EDT | 170.00 | 18.40 | 15.10 | 17.00 | +5.05 | +37.83% | 1 | 21 | 56.10% |
| RCL240802P00172500 | 2024-07-25 9:40AM EDT | 172.50 | 18.26 | 17.80 | 19.60 | 0.00 | - | 3 | 3 | 64.55% |
| RCL240802P00175000 | 2024-07-24 12:09PM EDT | 175.00 | 10.10 | 20.80 | 22.25 | 0.00 | - | 10 | 0 | 74.12% |
| RCL240802P00177500 | 2024-07-22 10:42AM EDT | 177.50 | 10.85 | 22.55 | 24.65 | 0.00 | - | - | 2 | 77.15% |
| RCL240802P00180000 | 2024-07-25 9:33AM EDT | 180.00 | 23.50 | 24.75 | 28.30 | 0.00 | - | 2 | 0 | 55.08% |
| RCL240802P00195000 | 2024-07-17 9:30AM EDT | 195.00 | 27.65 | 39.65 | 43.25 | 0.00 | - | 1 | 0 | 60.94% |
| RCL240802P00200000 | 2024-07-24 10:05AM EDT | 200.00 | 32.50 | 44.25 | 48.50 | 0.00 | - | 1 | 0 | 156.93% |
| RCL240802P00205000 | 2024-07-17 9:30AM EDT | 205.00 | 37.90 | 49.00 | 53.75 | 0.00 | - | - | 0 | 172.27% |
| RCL240802P00210000 | 2024-07-17 9:30AM EDT | 210.00 | 42.90 | 54.90 | 58.25 | 0.00 | - | - | 0 | 103.91% |
© 2024 Yahoo. All rights reserved.