UK markets open in 2 hours 40 minutes
NIKKEI 225
39,094.70 +25.02 (+0.06%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,417.40 -21.10 (-0.87%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,936.04 +3,473.19 (+6.62%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607C00115000 | 2024-05-15 11:08AM EDT | 115.00 | 25.18 | 31.90 | 34.15 | 0.00 | - | - | 27 | 65.33% |
| RCL240607C00120000 | 2024-05-14 12:03PM EDT | 120.00 | 21.75 | 26.50 | 29.90 | 0.00 | - | - | 2 | 61.28% |
| RCL240607C00124000 | 2024-05-17 3:59PM EDT | 124.00 | 18.35 | 22.65 | 24.90 | 0.00 | - | 2 | 11 | 67.24% |
| RCL240607C00126000 | 2024-05-14 2:49PM EDT | 126.00 | 16.00 | 20.95 | 23.55 | 0.00 | - | - | 5 | 50.73% |
| RCL240607C00127000 | 2024-05-17 11:35AM EDT | 127.00 | 16.35 | 20.55 | 23.00 | 0.00 | - | 1 | 3 | 58.47% |
| RCL240607C00129000 | 2024-05-10 12:15PM EDT | 129.00 | 13.00 | 18.05 | 19.75 | 0.00 | - | - | 2 | 53.66% |
| RCL240607C00130000 | 2024-05-07 10:31AM EDT | 130.00 | 14.85 | 17.30 | 19.85 | 0.00 | - | 8 | 9 | 66.03% |
| RCL240607C00131000 | 2024-04-25 11:31AM EDT | 131.00 | 12.30 | 16.00 | 18.25 | 0.00 | - | - | 5 | 56.15% |
| RCL240607C00132000 | 2024-05-16 10:57AM EDT | 132.00 | 10.38 | 15.00 | 17.35 | 0.00 | - | - | 1 | 55.01% |
| RCL240607C00133000 | 2024-05-06 12:48PM EDT | 133.00 | 11.65 | 14.10 | 15.70 | 0.00 | - | 70 | 70 | 44.14% |
| RCL240607C00135000 | 2024-05-20 9:55AM EDT | 135.00 | 13.82 | 12.00 | 14.75 | +4.87 | +54.41% | 6 | 14 | 52.17% |
| RCL240607C00136000 | 2024-05-20 9:55AM EDT | 136.00 | 12.94 | 11.95 | 14.35 | +5.47 | +73.23% | 7 | 26 | 55.76% |
| RCL240607C00137000 | 2024-05-17 12:53PM EDT | 137.00 | 7.31 | 11.15 | 11.65 | 0.00 | - | 30 | 34 | 34.62% |
| RCL240607C00138000 | 2024-05-17 3:26PM EDT | 138.00 | 6.00 | 10.40 | 10.70 | 0.00 | - | 10 | 16 | 33.01% |
| RCL240607C00139000 | 2024-05-17 12:06PM EDT | 139.00 | 6.10 | 9.55 | 9.90 | 0.00 | - | 4 | 34 | 33.00% |
| RCL240607C00140000 | 2024-05-17 3:45PM EDT | 140.00 | 4.50 | 8.70 | 9.05 | 0.00 | - | 17 | 55 | 32.18% |
| RCL240607C00141000 | 2024-05-20 11:16AM EDT | 141.00 | 9.94 | 7.90 | 8.25 | +5.99 | +151.65% | 23 | 30 | 31.67% |
| RCL240607C00142000 | 2024-05-20 11:27AM EDT | 142.00 | 9.22 | 7.15 | 7.45 | +4.97 | +116.94% | 7 | 12 | 30.91% |
| RCL240607C00143000 | 2024-05-20 11:18AM EDT | 143.00 | 8.40 | 6.45 | 6.70 | +4.60 | +121.05% | 18 | 34 | 30.36% |
| RCL240607C00144000 | 2024-05-20 3:52PM EDT | 144.00 | 5.80 | 5.80 | 6.00 | +2.97 | +104.95% | 15 | 14 | 29.97% |
| RCL240607C00145000 | 2024-05-20 11:18AM EDT | 145.00 | 6.90 | 5.15 | 5.35 | +3.80 | +122.58% | 6 | 74 | 29.70% |
| RCL240607C00146000 | 2024-05-20 11:16AM EDT | 146.00 | 6.14 | 4.55 | 4.75 | +3.44 | +127.41% | 13 | 13 | 29.52% |
| RCL240607C00147000 | 2024-05-20 11:44AM EDT | 147.00 | 5.95 | 3.95 | 4.15 | +3.42 | +135.18% | 6 | 45 | 29.03% |
| RCL240607C00148000 | 2024-05-20 11:34AM EDT | 148.00 | 4.10 | 3.50 | 3.65 | +2.03 | +98.07% | 9 | 45 | 29.00% |
| RCL240607C00149000 | 2024-05-20 3:53PM EDT | 149.00 | 3.06 | 3.00 | 3.20 | +1.69 | +123.36% | 11 | 20 | 29.03% |
| RCL240607C00150000 | 2024-05-20 1:39PM EDT | 150.00 | 3.22 | 2.59 | 2.73 | +2.16 | +203.77% | 14 | 96 | 28.59% |
| RCL240607C00152500 | 2024-05-20 2:45PM EDT | 152.50 | 1.86 | 1.75 | 1.84 | +1.04 | +126.83% | 7 | 5 | 28.30% |
| RCL240607C00155000 | 2024-05-17 10:16AM EDT | 155.00 | 1.37 | 0.99 | 1.24 | +0.87 | +174.00% | 10 | 44 | 28.61% |
| RCL240607C00157500 | 2024-05-20 2:45PM EDT | 157.50 | 0.82 | 0.56 | 0.94 | +0.51 | +164.52% | 46 | 4 | 30.40% |
| RCL240607C00160000 | 2024-05-20 12:52PM EDT | 160.00 | 0.71 | 0.30 | 0.68 | +0.54 | +317.65% | 13 | 14 | 31.54% |
| RCL240607C00165000 | 2024-05-20 9:51AM EDT | 165.00 | 0.18 | 0.09 | 0.24 | -0.11 | -37.93% | 1 | 1 | 30.86% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240607P00115000 | 2024-04-30 9:30AM EDT | 115.00 | 0.38 | 0.01 | 0.75 | 0.00 | - | - | 4 | 67.38% |
| RCL240607P00120000 | 2024-05-15 1:42PM EDT | 120.00 | 0.13 | 0.01 | 0.75 | 0.00 | - | 2 | 3 | 57.81% |
| RCL240607P00123000 | 2024-05-20 3:46PM EDT | 123.00 | 0.06 | 0.05 | 0.29 | -0.21 | -77.78% | 13 | 6 | 49.32% |
| RCL240607P00124000 | 2024-04-29 1:35PM EDT | 124.00 | 0.85 | 0.01 | 0.75 | 0.00 | - | 9 | 19 | 50.29% |
| RCL240607P00125000 | 2024-05-20 11:53AM EDT | 125.00 | 0.07 | 0.04 | 0.20 | -0.22 | -75.86% | 3 | 16 | 42.58% |
| RCL240607P00126000 | 2024-05-14 12:31PM EDT | 126.00 | 0.40 | 0.01 | 0.75 | 0.00 | - | 1 | 2 | 54.88% |
| RCL240607P00127000 | 2024-05-17 9:48AM EDT | 127.00 | 0.26 | 0.01 | 0.75 | 0.00 | - | 2 | 8 | 52.81% |
| RCL240607P00128000 | 2024-05-08 10:08AM EDT | 128.00 | 0.88 | 0.06 | 0.75 | 0.00 | - | 2 | 2 | 50.73% |
| RCL240607P00129000 | 2024-05-17 1:17PM EDT | 129.00 | 0.35 | 0.07 | 0.34 | 0.00 | - | 1 | 17 | 39.99% |
| RCL240607P00130000 | 2024-05-20 11:02AM EDT | 130.00 | 0.16 | 0.08 | 0.25 | -0.34 | -68.00% | 10 | 27 | 35.74% |
| RCL240607P00131000 | 2024-05-08 11:54AM EDT | 131.00 | 1.35 | 0.10 | 0.30 | 0.00 | - | 3 | 4 | 35.35% |
| RCL240607P00132000 | 2024-05-17 10:45AM EDT | 132.00 | 0.65 | 0.12 | 0.74 | 0.00 | - | 2 | 14 | 42.29% |
| RCL240607P00133000 | 2024-05-20 9:33AM EDT | 133.00 | 0.54 | 0.00 | 0.45 | -0.92 | -63.01% | 1 | 4 | 35.06% |
| RCL240607P00134000 | 2024-05-20 1:26PM EDT | 134.00 | 0.28 | 0.08 | 0.38 | -0.64 | -69.57% | 3 | 11 | 31.76% |
| RCL240607P00135000 | 2024-05-20 9:47AM EDT | 135.00 | 0.37 | 0.06 | 0.44 | -0.65 | -63.73% | 18 | 16 | 31.06% |
| RCL240607P00136000 | 2024-05-20 1:15PM EDT | 136.00 | 0.43 | 0.09 | 0.52 | -0.64 | -59.81% | 5 | 2 | 30.52% |
| RCL240607P00137000 | 2024-05-20 1:15PM EDT | 137.00 | 0.51 | 0.15 | 0.69 | -0.95 | -65.07% | 16 | 26 | 31.10% |
| RCL240607P00138000 | 2024-05-20 1:54PM EDT | 138.00 | 0.59 | 0.23 | 0.92 | -1.40 | -70.35% | 8 | 23 | 32.03% |
| RCL240607P00139000 | 2024-05-20 11:34AM EDT | 139.00 | 0.60 | 0.71 | 1.18 | -1.70 | -73.91% | 21 | 32 | 32.79% |
| RCL240607P00140000 | 2024-05-20 9:59AM EDT | 140.00 | 1.00 | 0.45 | 1.05 | -1.73 | -63.37% | 100 | 9 | 28.98% |
| RCL240607P00141000 | 2024-05-20 1:35PM EDT | 141.00 | 1.05 | 1.13 | 1.32 | -2.30 | -68.66% | 12 | 25 | 29.40% |
| RCL240607P00142000 | 2024-05-20 10:54AM EDT | 142.00 | 1.35 | 1.34 | 1.49 | -1.84 | -57.68% | 2 | 25 | 28.49% |
| RCL240607P00143000 | 2024-05-20 3:23PM EDT | 143.00 | 1.51 | 1.60 | 1.92 | -2.79 | -64.88% | 2 | 1 | 29.66% |
| RCL240607P00144000 | 2024-05-17 12:47PM EDT | 144.00 | 4.30 | 1.93 | 2.08 | 0.00 | - | 16 | 25 | 28.14% |
| RCL240607P00145000 | 2024-05-16 11:31AM EDT | 145.00 | 1.48 | 2.26 | 2.41 | -4.02 | -73.09% | 1 | 1 | 27.77% |
| RCL240607P00146000 | 2024-05-16 11:31AM EDT | 146.00 | 6.15 | 2.64 | 2.98 | 0.00 | - | - | 1 | 28.98% |
© 2024 Yahoo. All rights reserved.