Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240712C00095000 | 2024-06-12 3:13PM EDT | 95.00 | 62.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| RCL240712C00100000 | 2024-06-05 10:50AM EDT | 100.00 | 56.74 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| RCL240712C00110000 | 2024-05-31 9:54AM EDT | 110.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 0.00% |
| RCL240712C00130000 | 2024-06-12 11:06AM EDT | 130.00 | 27.75 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| RCL240712C00135000 | 2024-05-31 1:06PM EDT | 135.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RCL240712C00140000 | 2024-05-31 1:06PM EDT | 140.00 | 8.97 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| RCL240712C00144000 | 2024-06-14 2:17PM EDT | 144.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| RCL240712C00145000 | 2024-06-12 2:48PM EDT | 145.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RCL240712C00146000 | 2024-06-14 2:02PM EDT | 146.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RCL240712C00147000 | 2024-06-17 2:46PM EDT | 147.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RCL240712C00148000 | 2024-06-17 2:56PM EDT | 148.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 22 | 29 | 0.00% |
| RCL240712C00149000 | 2024-06-17 3:58PM EDT | 149.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 38 | 230 | 0.00% |
| RCL240712C00150000 | 2024-06-17 3:55PM EDT | 150.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 15 | 36 | 0.78% |
| RCL240712C00152500 | 2024-06-17 3:55PM EDT | 152.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 1.56% |
| RCL240712C00155000 | 2024-06-17 3:07PM EDT | 155.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 57 | 3.13% |
| RCL240712C00157500 | 2024-06-17 11:38AM EDT | 157.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 15 | 30 | 6.25% |
| RCL240712C00160000 | 2024-06-17 3:03PM EDT | 160.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 6.25% |
| RCL240712C00162500 | 2024-06-14 3:55PM EDT | 162.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 13 | 6.25% |
| RCL240712C00165000 | 2024-06-17 2:40PM EDT | 165.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 6.25% |
| RCL240712C00167500 | 2024-06-10 12:18PM EDT | 167.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| RCL240712C00170000 | 2024-06-13 2:30PM EDT | 170.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 21 | 11 | 12.50% |
| RCL240712C00172500 | 2024-06-11 3:34PM EDT | 172.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| RCL240712C00175000 | 2024-06-05 3:30PM EDT | 175.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240712P00125000 | 2024-06-17 10:56AM EDT | 125.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| RCL240712P00130000 | 2024-06-17 3:22PM EDT | 130.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| RCL240712P00134000 | 2024-06-17 1:54PM EDT | 134.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| RCL240712P00135000 | 2024-06-17 11:20AM EDT | 135.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 6.25% |
| RCL240712P00136000 | 2024-06-14 11:02AM EDT | 136.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| RCL240712P00137000 | 2024-06-17 11:01AM EDT | 137.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 6.25% |
| RCL240712P00138000 | 2024-06-12 3:07PM EDT | 138.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 6.25% |
| RCL240712P00140000 | 2024-06-17 3:55PM EDT | 140.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 7 | 33 | 6.25% |
| RCL240712P00141000 | 2024-06-17 1:54PM EDT | 141.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| RCL240712P00142000 | 2024-06-17 11:28AM EDT | 142.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| RCL240712P00143000 | 2024-06-17 11:41AM EDT | 143.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 3.13% |
| RCL240712P00144000 | 2024-06-17 3:11PM EDT | 144.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 18 | 24 | 3.13% |
| RCL240712P00145000 | 2024-06-17 2:29PM EDT | 145.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 11 | 13 | 3.13% |
| RCL240712P00146000 | 2024-06-17 10:29AM EDT | 146.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 1.56% |
| RCL240712P00147000 | 2024-06-14 3:52PM EDT | 147.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 1.56% |
| RCL240712P00148000 | 2024-06-17 10:46AM EDT | 148.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.78% |
| RCL240712P00149000 | 2024-06-17 3:30PM EDT | 149.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.10% |
| RCL240712P00150000 | 2024-06-17 3:22PM EDT | 150.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 4 | 36 | 0.00% |
| RCL240712P00152500 | 2024-06-14 12:39PM EDT | 152.50 | 8.35 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| RCL240712P00155000 | 2024-06-14 2:52PM EDT | 155.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 32 | 17 | 0.00% |
| RCL240712P00157500 | 2024-06-11 3:47PM EDT | 157.50 | 7.29 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.