Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 72.15 | 76.10 | 0.00 | - | - | 1 | 126.66% |
| RCL240719C00090000 | 2024-05-31 3:11PM EDT | 90.00 | 56.20 | 57.65 | 60.65 | 0.00 | - | 1 | 2 | 97.46% |
| RCL240719C00095000 | 2024-05-22 3:49PM EDT | 95.00 | 52.44 | 52.45 | 56.10 | 0.00 | - | 1 | 3 | 91.70% |
| RCL240719C00100000 | 2024-05-29 3:45PM EDT | 100.00 | 49.23 | 47.35 | 51.25 | 0.00 | - | 1 | 2 | 83.40% |
| RCL240719C00110000 | 2024-06-14 10:35AM EDT | 110.00 | 37.51 | 38.50 | 41.30 | -2.20 | -5.54% | 1 | 12 | 76.56% |
| RCL240719C00115000 | 2024-06-12 3:32PM EDT | 115.00 | 42.73 | 33.65 | 36.45 | 0.00 | - | 17 | 13 | 69.70% |
| RCL240719C00120000 | 2024-06-14 3:51PM EDT | 120.00 | 28.70 | 28.90 | 31.20 | -9.14 | -24.15% | 5 | 11 | 60.91% |
| RCL240719C00125000 | 2024-06-12 10:08AM EDT | 125.00 | 32.15 | 24.35 | 25.10 | 0.00 | - | 2 | 38 | 52.81% |
| RCL240719C00130000 | 2024-06-14 1:19PM EDT | 130.00 | 19.10 | 19.85 | 20.30 | -7.05 | -26.96% | 29 | 81 | 46.07% |
| RCL240719C00135000 | 2024-06-14 3:33PM EDT | 135.00 | 15.35 | 14.70 | 15.90 | -4.90 | -24.20% | 1 | 12 | 41.96% |
| RCL240719C00140000 | 2024-06-14 3:59PM EDT | 140.00 | 11.56 | 11.25 | 11.95 | -4.63 | -28.60% | 77 | 235 | 39.21% |
| RCL240719C00145000 | 2024-06-14 3:33PM EDT | 145.00 | 8.20 | 7.85 | 8.25 | -4.60 | -35.94% | 292 | 205 | 35.54% |
| RCL240719C00150000 | 2024-06-14 3:58PM EDT | 150.00 | 5.33 | 5.25 | 5.45 | -3.67 | -40.78% | 330 | 372 | 33.97% |
| RCL240719C00155000 | 2024-06-14 3:04PM EDT | 155.00 | 3.25 | 3.15 | 3.40 | -3.15 | -49.22% | 234 | 490 | 33.07% |
| RCL240719C00160000 | 2024-06-14 3:58PM EDT | 160.00 | 1.91 | 1.78 | 2.00 | -2.04 | -51.65% | 4,548 | 346 | 32.52% |
| RCL240719C00165000 | 2024-06-14 3:54PM EDT | 165.00 | 1.05 | 0.92 | 1.13 | -1.27 | -54.74% | 84 | 331 | 32.35% |
| RCL240719C00170000 | 2024-06-14 3:55PM EDT | 170.00 | 0.53 | 0.42 | 0.58 | -0.75 | -58.59% | 393 | 149 | 31.89% |
| RCL240719C00175000 | 2024-06-14 12:46PM EDT | 175.00 | 0.21 | 0.14 | 0.37 | -0.69 | -76.67% | 4 | 52 | 33.35% |
| RCL240719C00180000 | 2024-06-13 3:04PM EDT | 180.00 | 0.36 | 0.06 | 0.69 | 0.00 | - | 12 | 12 | 43.16% |
| RCL240719C00185000 | 2024-06-14 3:39PM EDT | 185.00 | 0.15 | 0.04 | 0.27 | -0.22 | -59.46% | 8 | 8 | 39.55% |
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 | 0.01 | 1.06 | 0.00 | - | 2 | 2 | 85.16% |
| RCL240719P00100000 | 2024-05-29 3:45PM EDT | 100.00 | 0.37 | 0.03 | 1.34 | 0.00 | - | 1 | 0 | 80.71% |
| RCL240719P00110000 | 2024-06-14 12:22PM EDT | 110.00 | 0.34 | 0.04 | 0.62 | -0.09 | -20.93% | 8 | 8 | 55.47% |
| RCL240719P00115000 | 2024-06-04 12:08PM EDT | 115.00 | 0.20 | 0.14 | 0.30 | 0.00 | - | 28 | 43 | 47.61% |
| RCL240719P00120000 | 2024-06-14 3:12PM EDT | 120.00 | 0.44 | 0.14 | 0.30 | 0.00 | - | 14 | 21 | 40.92% |
| RCL240719P00125000 | 2024-06-14 3:55PM EDT | 125.00 | 0.48 | 0.46 | 0.51 | +0.19 | +65.52% | 396 | 66 | 38.57% |
| RCL240719P00130000 | 2024-06-14 3:38PM EDT | 130.00 | 0.81 | 0.77 | 0.84 | +0.54 | +200.00% | 100 | 52 | 36.04% |
| RCL240719P00135000 | 2024-06-14 3:55PM EDT | 135.00 | 1.37 | 1.32 | 1.47 | +0.84 | +158.49% | 699 | 232 | 34.40% |
| RCL240719P00140000 | 2024-06-14 3:59PM EDT | 140.00 | 2.29 | 2.26 | 2.38 | +1.29 | +129.00% | 5,198 | 699 | 32.14% |
| RCL240719P00145000 | 2024-06-14 3:33PM EDT | 145.00 | 4.00 | 3.65 | 3.95 | +2.18 | +119.78% | 236 | 386 | 30.93% |
| RCL240719P00150000 | 2024-06-14 3:34PM EDT | 150.00 | 6.00 | 5.95 | 6.15 | +2.50 | +71.43% | 1,630 | 1,467 | 29.54% |
| RCL240719P00155000 | 2024-06-14 3:04PM EDT | 155.00 | 9.45 | 8.85 | 9.20 | +3.95 | +71.82% | 36 | 360 | 28.87% |
| RCL240719P00160000 | 2024-06-14 3:47PM EDT | 160.00 | 12.85 | 12.40 | 13.75 | +4.45 | +52.98% | 3 | 108 | 34.27% |
| RCL240719P00165000 | 2024-06-13 12:11PM EDT | 165.00 | 12.20 | 15.80 | 18.10 | 0.00 | - | 1 | 179 | 36.45% |
© 2024 Yahoo. All rights reserved.