Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00017500 | 2023-01-20 3:11PM EST | 17.50 | 47.27 | 47.55 | 48.75 | 0.00 | - | 5 | 28 | 91.26% |
| RCL240621C00020000 | 2022-12-19 11:05AM EST | 20.00 | 34.90 | 44.05 | 45.20 | 0.00 | - | 1 | 32 | 66.31% |
| RCL240621C00022500 | 2022-11-09 2:35PM EST | 22.50 | 34.90 | 37.20 | 38.05 | 0.00 | - | 1 | 7 | 0.00% |
| RCL240621C00025000 | 2023-01-23 1:09PM EST | 25.00 | 41.53 | 41.20 | 42.40 | 0.00 | - | 15 | 13 | 80.03% |
| RCL240621C00030000 | 2023-01-13 10:42AM EST | 30.00 | 37.65 | 37.40 | 38.20 | 0.00 | - | 10 | 21 | 74.80% |
| RCL240621C00035000 | 2023-01-09 3:59PM EST | 35.00 | 29.27 | 33.50 | 34.25 | 0.00 | - | 4 | 100 | 69.80% |
| RCL240621C00040000 | 2023-01-19 12:15PM EST | 40.00 | 28.10 | 29.80 | 30.45 | 0.00 | - | 1 | 29 | 65.54% |
| RCL240621C00045000 | 2023-01-25 1:38PM EST | 45.00 | 26.70 | 26.45 | 27.00 | 0.00 | - | 1 | 262 | 62.57% |
| RCL240621C00050000 | 2023-01-23 1:09PM EST | 50.00 | 23.93 | 23.30 | 23.90 | 0.00 | - | 15 | 892 | 60.18% |
| RCL240621C00052500 | 2023-01-13 1:42PM EST | 52.50 | 22.56 | 21.70 | 22.30 | 0.00 | - | 1 | 1 | 58.57% |
| RCL240621C00055000 | 2023-01-17 10:20AM EST | 55.00 | 22.52 | 20.30 | 20.90 | 0.00 | - | 1 | 762 | 57.61% |
| RCL240621C00060000 | 2023-01-11 10:35AM EST | 60.00 | 16.50 | 17.60 | 18.20 | 0.00 | - | 20 | 949 | 55.53% |
| RCL240621C00062500 | 2023-01-20 10:51AM EST | 62.50 | 16.75 | 16.40 | 16.95 | 0.00 | - | 1 | 240 | 54.69% |
| RCL240621C00065000 | 2023-01-20 3:11PM EST | 65.00 | 16.17 | 15.30 | 15.80 | 0.00 | - | 505 | 540 | 54.03% |
| RCL240621C00067500 | 2023-01-17 3:01PM EST | 67.50 | 16.43 | 14.00 | 14.75 | 0.00 | - | 4 | 39 | 53.03% |
| RCL240621C00070000 | 2023-01-27 1:46PM EST | 70.00 | 13.52 | 13.10 | 13.60 | -2.18 | -13.89% | 14 | 9 | 52.38% |
| RCL240621C00075000 | 2023-01-17 1:50PM EST | 75.00 | 13.64 | 11.10 | 11.75 | 0.00 | - | 1 | 37 | 51.02% |
| RCL240621C00080000 | 2023-01-23 12:13PM EST | 80.00 | 10.53 | 9.45 | 10.10 | 0.00 | - | 3 | 13 | 51.05% |
| RCL240621C00085000 | 2023-01-09 12:45PM EST | 85.00 | 7.50 | 8.05 | 8.55 | 0.00 | - | 2 | 13 | 49.76% |
| RCL240621C00090000 | 2023-01-25 2:35PM EST | 90.00 | 7.35 | 6.90 | 7.30 | 0.00 | - | 10 | 315 | 48.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00017500 | 2023-01-19 11:36AM EST | 17.50 | 0.91 | 0.31 | 0.89 | 0.00 | - | 1 | 4,428 | 68.60% |
| RCL240621P00020000 | 2023-01-10 10:45AM EST | 20.00 | 1.30 | 0.49 | 1.11 | 0.00 | - | 10 | 2,570 | 66.06% |
| RCL240621P00022500 | 2023-01-10 2:58PM EST | 22.50 | 1.77 | 0.71 | 1.36 | 0.00 | - | 1 | 426 | 63.79% |
| RCL240621P00025000 | 2023-01-12 1:43PM EST | 25.00 | 1.72 | 0.97 | 1.64 | 0.00 | - | 1 | 2,478 | 61.67% |
| RCL240621P00030000 | 2023-01-19 2:32PM EST | 30.00 | 2.63 | 1.80 | 1.99 | 0.00 | - | 212 | 2,753 | 57.23% |
| RCL240621P00035000 | 2023-01-24 12:41PM EST | 35.00 | 2.99 | 2.62 | 2.81 | 0.00 | - | 20 | 30 | 53.96% |
| RCL240621P00037500 | 2023-01-10 3:31PM EST | 37.50 | 4.96 | 3.10 | 3.30 | 0.00 | - | 1 | 2 | 52.48% |
| RCL240621P00040000 | 2023-01-27 1:22PM EST | 40.00 | 3.80 | 3.65 | 3.85 | -0.32 | -7.77% | 13 | 1,014 | 51.15% |
| RCL240621P00042500 | 2023-01-10 3:30PM EST | 42.50 | 6.52 | 4.20 | 4.55 | 0.00 | - | - | 1 | 50.92% |
| RCL240621P00045000 | 2023-01-10 3:42PM EST | 45.00 | 7.45 | 4.90 | 5.15 | 0.00 | - | 1 | 1,323 | 49.29% |
| RCL240621P00047500 | 2023-01-24 3:14PM EST | 47.50 | 6.20 | 5.70 | 5.90 | 0.00 | - | 1 | 8 | 48.18% |
| RCL240621P00050000 | 2023-01-12 1:26PM EST | 50.00 | 8.35 | 6.40 | 6.75 | 0.00 | - | 1 | 167 | 47.27% |
| RCL240621P00052500 | 2023-01-12 2:11PM EST | 52.50 | 9.42 | 7.25 | 7.60 | 0.00 | - | 1 | 1 | 46.11% |
| RCL240621P00055000 | 2023-01-26 10:27AM EST | 55.00 | 8.82 | 8.25 | 8.55 | 0.00 | - | 2 | 91 | 45.11% |
| RCL240621P00057500 | 2022-12-23 2:55PM EST | 57.50 | 16.90 | 10.65 | 11.05 | 0.00 | - | 2 | 4 | 49.63% |
| RCL240621P00060000 | 2023-01-26 10:27AM EST | 60.00 | 10.92 | 10.30 | 10.80 | 0.00 | - | 2 | 647 | 43.72% |
| RCL240621P00062500 | 2023-01-26 11:56AM EST | 62.50 | 11.95 | 11.50 | 11.95 | 0.00 | - | 80 | 83 | 42.76% |
| RCL240621P00065000 | 2023-01-19 12:57PM EST | 65.00 | 15.65 | 12.65 | 13.15 | 0.00 | - | 3 | 5 | 41.75% |
| RCL240621P00067500 | 2023-01-19 11:06AM EST | 67.50 | 16.85 | 14.05 | 14.55 | 0.00 | - | - | 7 | 41.19% |
| RCL240621P00070000 | 2023-01-19 10:46AM EST | 70.00 | 18.30 | 15.30 | 15.85 | 0.00 | - | 2 | 12 | 40.08% |
| RCL240621P00075000 | 2022-12-08 11:26AM EST | 75.00 | 25.15 | 25.30 | 26.00 | 0.00 | - | 3 | 4 | 61.18% |
| RCL240621P00090000 | 2023-01-25 2:07PM EST | 90.00 | 29.55 | 28.80 | 29.50 | 0.00 | - | 8 | 10 | 34.19% |
© 2023 Yahoo. All rights reserved.
