Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240705C00075000 | 2024-05-30 10:09AM EDT | 75.00 | 73.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RCL240705C00115000 | 2024-06-13 1:38PM EDT | 115.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RCL240705C00120000 | 2024-06-03 9:39AM EDT | 120.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| RCL240705C00125000 | 2024-06-17 10:56AM EDT | 125.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240705C00130000 | 2024-06-04 3:46PM EDT | 130.00 | 26.75 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RCL240705C00135000 | 2024-06-03 11:41AM EDT | 135.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240705C00136000 | 2024-06-03 11:41AM EDT | 136.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240705C00137000 | 2024-06-03 11:41AM EDT | 137.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240705C00138000 | 2024-06-03 11:41AM EDT | 138.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240705C00140000 | 2024-06-14 1:00PM EDT | 140.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 0.00% |
| RCL240705C00144000 | 2024-06-17 9:52AM EDT | 144.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| RCL240705C00145000 | 2024-06-17 11:05AM EDT | 145.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| RCL240705C00146000 | 2024-06-17 3:18PM EDT | 146.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| RCL240705C00147000 | 2024-06-17 11:42AM EDT | 147.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| RCL240705C00148000 | 2024-06-17 3:36PM EDT | 148.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| RCL240705C00149000 | 2024-06-14 1:20PM EDT | 149.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| RCL240705C00150000 | 2024-06-17 3:31PM EDT | 150.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.78% |
| RCL240705C00152500 | 2024-06-17 1:31PM EDT | 152.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 3.13% |
| RCL240705C00155000 | 2024-06-17 1:13PM EDT | 155.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 23 | 77 | 3.13% |
| RCL240705C00157500 | 2024-06-17 1:51PM EDT | 157.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 6.25% |
| RCL240705C00160000 | 2024-06-17 1:51PM EDT | 160.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 6.25% |
| RCL240705C00162500 | 2024-06-14 3:33PM EDT | 162.50 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 6.25% |
| RCL240705C00165000 | 2024-06-14 3:24PM EDT | 165.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 12.50% |
| RCL240705C00167500 | 2024-06-13 2:59PM EDT | 167.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| RCL240705C00170000 | 2024-06-17 2:41PM EDT | 170.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 12.50% |
| RCL240705C00172500 | 2024-06-14 12:20PM EDT | 172.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RCL240705C00177500 | 2024-06-10 9:58AM EDT | 177.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL240705C00180000 | 2024-06-05 1:16PM EDT | 180.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| RCL240705C00185000 | 2024-06-12 3:25PM EDT | 185.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 20 | 25.00% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240705P00100000 | 2024-06-14 12:38PM EDT | 100.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RCL240705P00115000 | 2024-05-29 10:48AM EDT | 115.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| RCL240705P00120000 | 2024-05-29 10:48AM EDT | 120.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| RCL240705P00125000 | 2024-06-17 2:39PM EDT | 125.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| RCL240705P00130000 | 2024-06-10 11:22AM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 12.50% |
| RCL240705P00134000 | 2024-06-14 12:38PM EDT | 134.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| RCL240705P00135000 | 2024-06-17 10:00AM EDT | 135.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 12.50% |
| RCL240705P00138000 | 2024-06-13 9:59AM EDT | 138.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RCL240705P00139000 | 2024-06-17 3:54PM EDT | 139.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| RCL240705P00140000 | 2024-06-17 3:42PM EDT | 140.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 29 | 28 | 6.25% |
| RCL240705P00141000 | 2024-06-04 3:47PM EDT | 141.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 6.25% |
| RCL240705P00142000 | 2024-06-14 10:34AM EDT | 142.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| RCL240705P00143000 | 2024-06-17 3:45PM EDT | 143.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| RCL240705P00144000 | 2024-06-17 1:43PM EDT | 144.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 24 | 3.13% |
| RCL240705P00145000 | 2024-06-17 2:07PM EDT | 145.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 41 | 63 | 3.13% |
| RCL240705P00146000 | 2024-06-17 10:58AM EDT | 146.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 3.13% |
| RCL240705P00147000 | 2024-06-17 9:46AM EDT | 147.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 21 | 1.56% |
| RCL240705P00148000 | 2024-06-17 3:45PM EDT | 148.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.78% |
| RCL240705P00149000 | 2024-06-17 9:42AM EDT | 149.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.20% |
| RCL240705P00150000 | 2024-06-17 10:17AM EDT | 150.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 0.00% |
| RCL240705P00152500 | 2024-06-13 2:55PM EDT | 152.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 0.00% |
| RCL240705P00155000 | 2024-06-17 1:16PM EDT | 155.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| RCL240705P00157500 | 2024-06-12 10:33AM EDT | 157.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| RCL240705P00165000 | 2024-05-29 9:33AM EDT | 165.00 | 17.91 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.