Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240719C00075000 | 2024-06-06 9:30AM EDT | 75.00 | 81.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240719C00090000 | 2024-06-21 3:21PM EDT | 90.00 | 60.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240719C00095000 | 2024-06-25 2:26PM EDT | 95.00 | 65.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240719C00100000 | 2024-06-18 12:56PM EDT | 100.00 | 51.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240719C00110000 | 2024-06-17 1:16PM EDT | 110.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| RCL240719C00115000 | 2024-06-24 3:03PM EDT | 115.00 | 42.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RCL240719C00120000 | 2024-06-24 3:07PM EDT | 120.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240719C00125000 | 2024-06-18 12:33PM EDT | 125.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RCL240719C00130000 | 2024-06-27 2:48PM EDT | 130.00 | 30.25 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| RCL240719C00135000 | 2024-06-27 9:51AM EDT | 135.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240719C00140000 | 2024-06-25 12:13PM EDT | 140.00 | 21.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240719C00145000 | 2024-06-27 2:04PM EDT | 145.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240719C00150000 | 2024-06-27 1:26PM EDT | 150.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL240719C00155000 | 2024-06-27 3:49PM EDT | 155.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RCL240719C00160000 | 2024-06-27 3:55PM EDT | 160.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| RCL240719C00165000 | 2024-06-27 3:35PM EDT | 165.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 3.13% |
| RCL240719C00170000 | 2024-06-27 3:16PM EDT | 170.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RCL240719C00175000 | 2024-06-27 12:25PM EDT | 175.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| RCL240719C00180000 | 2024-06-27 3:49PM EDT | 180.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240719C00185000 | 2024-06-27 9:40AM EDT | 185.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240719P00095000 | 2024-05-31 11:29AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240719P00100000 | 2024-05-29 3:45PM EDT | 100.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240719P00105000 | 2024-06-14 3:39PM EDT | 105.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240719P00110000 | 2024-06-14 12:22PM EDT | 110.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RCL240719P00115000 | 2024-06-20 12:19PM EDT | 115.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| RCL240719P00120000 | 2024-06-20 9:30AM EDT | 120.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240719P00125000 | 2024-06-27 11:45AM EDT | 125.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| RCL240719P00130000 | 2024-06-27 10:51AM EDT | 130.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| RCL240719P00135000 | 2024-06-27 3:38PM EDT | 135.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RCL240719P00140000 | 2024-06-27 11:01AM EDT | 140.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| RCL240719P00145000 | 2024-06-27 3:44PM EDT | 145.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| RCL240719P00150000 | 2024-06-27 3:48PM EDT | 150.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| RCL240719P00155000 | 2024-06-27 2:30PM EDT | 155.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| RCL240719P00160000 | 2024-06-27 3:58PM EDT | 160.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.20% |
| RCL240719P00165000 | 2024-06-27 11:36AM EDT | 165.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.