Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621C00017500 | 2024-03-28 11:34AM EDT | 17.50 | 121.37 | 121.20 | 124.65 | 0.00 | - | 1 | 34 | 367.97% |
| RCL240621C00020000 | 2023-10-26 3:12PM EDT | 20.00 | 65.35 | 84.25 | 85.70 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240621C00022500 | 2023-02-07 11:33AM EDT | 22.50 | 52.00 | 50.50 | 51.70 | 0.00 | - | 1 | 6 | 0.00% |
| RCL240621C00025000 | 2023-07-06 10:00AM EDT | 25.00 | 77.50 | 79.70 | 80.85 | 0.00 | - | 1 | 15 | 0.00% |
| RCL240621C00027500 | 2023-04-10 3:04PM EDT | 27.50 | 38.05 | 51.70 | 52.55 | 0.00 | - | - | 4 | 0.00% |
| RCL240621C00030000 | 2023-10-25 9:34AM EDT | 30.00 | 53.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240621C00032500 | 2023-04-10 12:39PM EDT | 32.50 | 33.40 | 47.40 | 48.35 | 0.00 | - | 1 | 4 | 0.00% |
| RCL240621C00035000 | 2024-01-24 2:21PM EDT | 35.00 | 91.00 | 86.20 | 89.60 | 0.00 | - | 1 | 104 | 0.00% |
| RCL240621C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 99.92 | 99.20 | 102.80 | 0.00 | - | 3 | 39 | 245.56% |
| RCL240621C00042500 | 2024-01-11 4:17PM EDT | 42.50 | 81.55 | 73.25 | 77.05 | 0.00 | - | - | 1 | 0.00% |
| RCL240621C00045000 | 2024-05-02 9:49AM EDT | 45.00 | 93.10 | 94.30 | 97.70 | 0.00 | - | 1 | 261 | 221.05% |
| RCL240621C00047500 | 2023-04-10 12:39PM EDT | 47.50 | 22.65 | 35.30 | 35.90 | 0.00 | - | 1 | 3 | 0.00% |
| RCL240621C00050000 | 2024-05-10 2:34PM EDT | 50.00 | 90.80 | 89.45 | 92.75 | -0.32 | -0.35% | 31 | 910 | 118.75% |
| RCL240621C00052500 | 2024-02-07 11:45AM EDT | 52.50 | 69.78 | 73.65 | 77.45 | 0.00 | - | 3 | 7 | 0.00% |
| RCL240621C00055000 | 2024-02-06 10:31AM EDT | 55.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 10 | 589 | 0.00% |
| RCL240621C00057500 | 2023-12-05 3:56PM EDT | 57.50 | 58.73 | 65.25 | 67.50 | 0.00 | - | 2 | 8 | 0.00% |
| RCL240621C00060000 | 2024-04-29 10:12AM EDT | 60.00 | 81.00 | 79.35 | 82.55 | 0.00 | - | 3 | 764 | 166.46% |
| RCL240621C00062500 | 2024-05-09 1:54PM EDT | 62.50 | 79.69 | 76.95 | 80.40 | 0.00 | - | 5 | 245 | 104.69% |
| RCL240621C00065000 | 2024-05-02 3:07PM EDT | 65.00 | 73.50 | 74.35 | 77.90 | 0.00 | - | 10 | 665 | 94.14% |
| RCL240621C00067500 | 2024-03-04 1:31PM EDT | 67.50 | 60.16 | 70.05 | 73.35 | 0.00 | - | 2 | 40 | 0.00% |
| RCL240621C00070000 | 2024-05-06 11:46AM EDT | 70.00 | 71.64 | 70.05 | 72.90 | 0.00 | - | 70 | 156 | 108.98% |
| RCL240621C00072500 | 2024-04-01 2:22PM EDT | 72.50 | 67.55 | 65.10 | 68.20 | 0.00 | - | 1 | 23 | 0.00% |
| RCL240621C00075000 | 2024-04-01 9:30AM EDT | 75.00 | 65.53 | 0.00 | 0.00 | 0.00 | - | 1 | 195 | 0.00% |
| RCL240621C00077500 | 2024-05-03 9:45AM EDT | 77.50 | 60.25 | 61.95 | 65.35 | 0.00 | - | 30 | 287 | 76.76% |
| RCL240621C00080000 | 2024-04-19 2:57PM EDT | 80.00 | 48.95 | 60.05 | 62.90 | 0.00 | - | 2 | 183 | 90.33% |
| RCL240621C00082500 | 2024-04-24 11:35AM EDT | 82.50 | 55.52 | 57.65 | 60.20 | 0.00 | - | 4 | 100 | 84.23% |
| RCL240621C00085000 | 2024-04-25 11:15AM EDT | 85.00 | 55.10 | 55.50 | 57.65 | 0.00 | - | 2 | 116 | 85.11% |
| RCL240621C00087500 | 2024-04-22 3:16PM EDT | 87.50 | 46.73 | 53.15 | 55.50 | 0.00 | - | 81 | 105 | 87.40% |
| RCL240621C00090000 | 2024-05-02 1:08PM EDT | 90.00 | 47.53 | 51.10 | 52.15 | 0.00 | - | 1 | 520 | 78.17% |
| RCL240621C00092500 | 2024-04-30 12:08PM EDT | 92.50 | 49.60 | 48.30 | 50.05 | 0.00 | - | 1 | 125 | 75.34% |
| RCL240621C00095000 | 2024-05-07 3:54PM EDT | 95.00 | 47.75 | 46.10 | 47.15 | 0.00 | - | 3 | 1,808 | 70.17% |
| RCL240621C00097500 | 2024-04-24 11:35AM EDT | 97.50 | 40.80 | 42.50 | 45.05 | 0.00 | - | 5 | 75 | 55.96% |
| RCL240621C00100000 | 2024-05-03 11:16AM EDT | 100.00 | 39.67 | 41.20 | 42.50 | 0.00 | - | 1 | 281 | 67.09% |
| RCL240621C00105000 | 2024-05-07 3:20PM EDT | 105.00 | 37.36 | 36.35 | 37.60 | 0.00 | - | 8 | 643 | 61.35% |
| RCL240621C00110000 | 2024-05-06 1:42PM EDT | 110.00 | 33.63 | 31.35 | 33.40 | 0.00 | - | 16 | 2,952 | 59.01% |
| RCL240621C00115000 | 2024-05-08 1:25PM EDT | 115.00 | 27.14 | 26.45 | 28.35 | 0.00 | - | 5 | 1,055 | 51.25% |
| RCL240621C00120000 | 2024-05-08 9:49AM EDT | 120.00 | 23.83 | 21.75 | 22.45 | +1.72 | +7.78% | 2 | 1,375 | 43.80% |
| RCL240621C00125000 | 2024-05-10 3:58PM EDT | 125.00 | 17.55 | 16.90 | 17.70 | -0.42 | -2.34% | 6 | 1,266 | 38.01% |
| RCL240621C00130000 | 2024-05-07 1:05PM EDT | 130.00 | 15.23 | 12.55 | 14.25 | 0.00 | - | 4 | 1,804 | 40.28% |
| RCL240621C00135000 | 2024-05-10 3:27PM EDT | 135.00 | 9.50 | 9.30 | 9.70 | -0.45 | -4.52% | 3 | 1,195 | 32.92% |
| RCL240621C00140000 | 2024-05-10 2:02PM EDT | 140.00 | 6.30 | 6.30 | 6.45 | -0.65 | -9.35% | 82 | 5,754 | 30.75% |
| RCL240621C00145000 | 2024-05-10 3:44PM EDT | 145.00 | 3.80 | 3.90 | 4.05 | -0.65 | -14.61% | 21 | 1,018 | 29.71% |
| RCL240621C00150000 | 2024-05-10 3:59PM EDT | 150.00 | 2.33 | 2.24 | 2.33 | -0.42 | -15.27% | 52 | 1,954 | 28.77% |
| RCL240621C00155000 | 2024-05-10 3:59PM EDT | 155.00 | 1.16 | 1.13 | 1.32 | -0.35 | -23.18% | 19 | 836 | 28.76% |
| RCL240621C00160000 | 2024-05-10 2:34PM EDT | 160.00 | 0.55 | 0.50 | 0.66 | -0.23 | -29.49% | 7 | 2,263 | 28.22% |
| RCL240621C00165000 | 2024-05-09 3:56PM EDT | 165.00 | 0.37 | 0.18 | 0.32 | 0.00 | - | 10 | 48 | 28.08% |
| RCL240621C00170000 | 2024-05-07 1:44PM EDT | 170.00 | 0.25 | 0.10 | 0.25 | -0.11 | -30.56% | 1 | 99 | 30.71% |
| RCL240621C00175000 | 2024-05-09 3:56PM EDT | 175.00 | 0.29 | 0.03 | 0.40 | 0.00 | - | 10 | 53 | 37.65% |
| RCL240621C00180000 | 2024-05-07 3:04PM EDT | 180.00 | 0.25 | 0.02 | 0.29 | 0.00 | - | 11 | 85 | 39.06% |
| RCL240621C00185000 | 2024-04-01 3:25PM EDT | 185.00 | 0.57 | 0.00 | 1.31 | 0.00 | - | 1 | 11 | 58.40% |
| RCL240621C00190000 | 2024-04-29 2:23PM EDT | 190.00 | 0.17 | 0.01 | 0.24 | 0.00 | - | 5 | 9 | 44.43% |
| RCL240621C00195000 | 2024-04-29 10:20AM EDT | 195.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 1 | 7 | 47.27% |
| RCL240621C00200000 | 2024-05-06 11:32AM EDT | 200.00 | 0.14 | 0.00 | 0.43 | 0.00 | - | 1 | 9 | 55.76% |
| RCL240621C00210000 | 2024-04-29 10:41AM EDT | 210.00 | 0.16 | 0.00 | 0.79 | 0.00 | - | - | 2 | 60.99% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240621P00017500 | 2024-03-28 9:55AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 4,474 | 198.44% |
| RCL240621P00020000 | 2024-01-02 10:30AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 3,206 | 50.00% |
| RCL240621P00022500 | 2023-11-30 10:30AM EDT | 22.50 | 0.06 | 0.00 | 0.23 | 0.00 | - | 2 | 427 | 223.83% |
| RCL240621P00025000 | 2024-02-01 12:04PM EDT | 25.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 2,471 | 189.84% |
| RCL240621P00027500 | 2023-11-03 11:09AM EDT | 27.50 | 0.24 | 0.00 | 0.28 | 0.00 | - | 10 | 11 | 204.69% |
| RCL240621P00030000 | 2024-02-27 4:52PM EDT | 30.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 4,324 | 195.70% |
| RCL240621P00032500 | 2024-02-27 4:54PM EDT | 32.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 185.55% |
| RCL240621P00035000 | 2024-05-07 12:17PM EDT | 35.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 2 | 27 | 169.73% |
| RCL240621P00037500 | 2023-11-07 4:27PM EDT | 37.50 | 0.31 | 0.00 | 0.48 | 0.00 | - | 2 | 6,191 | 179.30% |
| RCL240621P00040000 | 2024-03-20 2:14PM EDT | 40.00 | 0.07 | 0.00 | 0.22 | 0.00 | - | 1 | 1,474 | 153.91% |
| RCL240621P00042500 | 2023-11-07 4:27PM EDT | 42.50 | 0.45 | 0.00 | 0.62 | 0.00 | - | 2 | 2 | 169.34% |
| RCL240621P00045000 | 2024-03-22 10:51AM EDT | 45.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 1 | 1,270 | 141.02% |
| RCL240621P00047500 | 2023-12-18 4:16PM EDT | 47.50 | 0.18 | 0.05 | 0.41 | 0.00 | - | 4 | 586 | 147.66% |
| RCL240621P00050000 | 2024-02-23 4:50PM EDT | 50.00 | 0.16 | 0.00 | 1.28 | 0.00 | - | 1 | 236 | 166.50% |
| RCL240621P00052500 | 2024-02-01 10:43AM EDT | 52.50 | 0.22 | 0.01 | 1.01 | 0.00 | - | 1 | 18 | 153.03% |
| RCL240621P00055000 | 2024-02-20 1:28PM EDT | 55.00 | 0.12 | 0.00 | 0.21 | 0.00 | - | 48 | 1,257 | 116.02% |
| RCL240621P00057500 | 2024-02-02 10:48AM EDT | 57.50 | 0.18 | 0.02 | 0.28 | 0.00 | - | 2 | 112 | 116.21% |
| RCL240621P00060000 | 2024-03-08 2:06PM EDT | 60.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 10 | 882 | 106.06% |
| RCL240621P00062500 | 2024-04-19 3:31PM EDT | 62.50 | 0.04 | 0.00 | 0.61 | 0.00 | - | 1 | 837 | 117.77% |
| RCL240621P00065000 | 2024-04-19 3:56PM EDT | 65.00 | 0.04 | 0.00 | 0.64 | 0.00 | - | 11 | 2,483 | 113.38% |
| RCL240621P00067500 | 2024-04-19 3:31PM EDT | 67.50 | 0.06 | 0.00 | 0.71 | 0.00 | - | 1 | 531 | 110.25% |
| RCL240621P00070000 | 2024-04-25 2:10PM EDT | 70.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | 102 | 980 | 97.07% |
| RCL240621P00072500 | 2024-03-15 10:57AM EDT | 72.50 | 0.09 | 0.01 | 1.33 | 0.00 | - | 2 | 1,739 | 112.70% |
| RCL240621P00075000 | 2024-05-06 1:36PM EDT | 75.00 | 0.03 | 0.00 | 0.17 | 0.00 | - | 1 | 722 | 78.13% |
| RCL240621P00077500 | 2024-04-18 11:40AM EDT | 77.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 2 | 91 | 73.83% |
| RCL240621P00080000 | 2024-04-29 3:16PM EDT | 80.00 | 0.69 | 0.00 | 0.16 | 0.00 | - | 4 | 727 | 70.31% |
| RCL240621P00082500 | 2024-04-19 9:30AM EDT | 82.50 | 0.16 | 0.00 | 0.16 | 0.00 | - | 6 | 235 | 66.80% |
| RCL240621P00085000 | 2024-05-10 3:43PM EDT | 85.00 | 0.03 | 0.00 | 0.18 | +0.01 | +50.00% | 2 | 611 | 64.26% |
| RCL240621P00087500 | 2024-04-16 11:43AM EDT | 87.50 | 0.50 | 0.00 | 0.17 | 0.00 | - | 2 | 109 | 60.55% |
| RCL240621P00090000 | 2024-05-10 11:22AM EDT | 90.00 | 0.05 | 0.00 | 0.25 | -0.06 | -54.55% | 5 | 1,006 | 60.35% |
| RCL240621P00092500 | 2024-04-24 1:10PM EDT | 92.50 | 0.16 | 0.00 | 0.24 | 0.00 | - | 150 | 626 | 56.84% |
| RCL240621P00095000 | 2024-05-10 9:30AM EDT | 95.00 | 0.07 | 0.01 | 0.24 | -0.06 | -46.15% | 4 | 2,093 | 53.91% |
| RCL240621P00097500 | 2024-05-07 10:40AM EDT | 97.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 568 | 50.78% |
| RCL240621P00100000 | 2024-05-09 10:59AM EDT | 100.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 7 | 1,958 | 52.83% |
| RCL240621P00105000 | 2024-05-10 3:31PM EDT | 105.00 | 0.07 | 0.01 | 0.14 | -0.01 | -12.50% | 1 | 2,618 | 42.43% |
| RCL240621P00110000 | 2024-05-10 11:04AM EDT | 110.00 | 0.26 | 0.08 | 0.27 | +0.14 | +116.67% | 1 | 5,516 | 40.97% |
| RCL240621P00115000 | 2024-05-10 3:31PM EDT | 115.00 | 0.22 | 0.22 | 0.26 | -0.22 | -50.00% | 314 | 5,492 | 34.52% |
| RCL240621P00120000 | 2024-05-10 11:28AM EDT | 120.00 | 0.40 | 0.36 | 0.43 | -0.03 | -6.98% | 263 | 1,628 | 31.71% |
| RCL240621P00125000 | 2024-05-10 3:18PM EDT | 125.00 | 0.83 | 0.75 | 0.80 | 0.00 | - | 8 | 1,780 | 29.88% |
| RCL240621P00130000 | 2024-05-10 3:22PM EDT | 130.00 | 1.48 | 1.44 | 1.51 | -0.04 | -2.63% | 120 | 2,624 | 28.58% |
| RCL240621P00135000 | 2024-05-10 3:45PM EDT | 135.00 | 2.86 | 2.66 | 2.77 | +0.13 | +4.76% | 49 | 791 | 27.77% |
| RCL240621P00140000 | 2024-05-10 3:57PM EDT | 140.00 | 4.65 | 4.50 | 4.70 | +0.03 | +0.65% | 41 | 710 | 27.06% |
| RCL240621P00145000 | 2024-05-10 3:28PM EDT | 145.00 | 7.38 | 7.10 | 7.30 | +0.26 | +3.65% | 116 | 686 | 25.94% |
| RCL240621P00150000 | 2024-05-09 2:06PM EDT | 150.00 | 10.46 | 10.35 | 10.80 | 0.00 | - | 2 | 194 | 25.72% |
| RCL240621P00155000 | 2024-04-29 10:44AM EDT | 155.00 | 14.95 | 13.90 | 14.75 | 0.00 | - | 2 | 11 | 24.27% |
| RCL240621P00160000 | 2024-04-29 2:12PM EDT | 160.00 | 17.98 | 18.35 | 19.45 | 0.00 | - | 5 | 22 | 26.20% |
| RCL240621P00165000 | 2024-01-24 10:30AM EDT | 165.00 | 40.15 | 42.10 | 44.30 | 0.00 | - | 1 | 1 | 143.46% |
© 2024 Yahoo. All rights reserved.