UK markets closed
NIKKEI 225
38,570.76 +88.65 (+0.23%) HANG SENG
18,430.39 +514.84 (+2.87%) CRUDE OIL
81.47 -0.10 (-0.12%) GOLD FUTURES
2,342.70 -4.20 (-0.18%) DOW
38,834.86 +56.76 (+0.15%) Bitcoin GBP
51,001.00 +359.36 (+0.71%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726C00120000 | 2024-06-14 12:21PM EDT | 120.00 | 27.70 | 31.45 | 34.45 | 0.00 | - | - | 12 | 60.23% |
| RCL240726C00130000 | 2024-06-14 12:21PM EDT | 130.00 | 18.73 | 22.60 | 24.00 | 0.00 | - | - | 6 | 53.74% |
| RCL240726C00135000 | 2024-06-14 12:04PM EDT | 135.00 | 14.75 | 18.30 | 19.10 | 0.00 | - | - | 1 | 45.73% |
| RCL240726C00140000 | 2024-06-14 12:21PM EDT | 140.00 | 11.25 | 14.45 | 15.35 | 0.00 | - | 6 | 7 | 44.78% |
| RCL240726C00142000 | 2024-06-18 2:27PM EDT | 142.00 | 13.10 | 13.00 | 14.15 | +2.60 | +24.76% | 1 | 1 | 45.53% |
| RCL240726C00147000 | 2024-06-18 12:04PM EDT | 147.00 | 9.50 | 9.65 | 10.15 | +1.25 | +15.15% | 1 | 4 | 40.13% |
| RCL240726C00150000 | 2024-06-18 2:02PM EDT | 150.00 | 7.90 | 7.85 | 9.35 | +0.69 | +9.57% | 5 | 20 | 44.30% |
| RCL240726C00152500 | 2024-06-17 3:52PM EDT | 152.50 | 6.04 | 6.60 | 8.05 | 0.00 | - | 2 | 4 | 43.74% |
| RCL240726C00155000 | 2024-06-17 1:16PM EDT | 155.00 | 3.61 | 5.45 | 6.10 | 0.00 | - | 17 | 59 | 39.22% |
| RCL240726C00157500 | 2024-06-17 2:49PM EDT | 157.50 | 4.19 | 3.75 | 5.20 | +0.63 | +17.70% | 2 | 7 | 39.48% |
| RCL240726C00160000 | 2024-06-14 3:38PM EDT | 160.00 | 3.19 | 2.93 | 4.00 | 0.00 | - | - | 4 | 37.45% |
| RCL240726C00162500 | 2024-06-14 1:29PM EDT | 162.50 | 2.13 | 2.56 | 4.50 | 0.00 | - | 2 | 3 | 44.35% |
| RCL240726C00165000 | 2024-06-13 3:57PM EDT | 165.00 | 4.70 | 1.98 | 2.73 | 0.00 | - | 10 | 13 | 37.68% |
| RCL240726C00167500 | 2024-06-14 1:29PM EDT | 167.50 | 1.23 | 1.32 | 2.19 | 0.00 | - | - | 2 | 37.49% |
| RCL240726C00170000 | 2024-06-17 12:17PM EDT | 170.00 | 0.96 | 0.34 | 1.70 | 0.00 | - | - | 6 | 37.00% |
| RCL240726C00175000 | 2024-06-18 11:20AM EDT | 175.00 | 0.80 | 0.74 | 1.51 | +0.14 | +21.21% | 1 | 11 | 41.07% |
| RCL240726C00190000 | 2024-06-12 1:29PM EDT | 190.00 | 0.13 | 0.06 | 1.47 | 0.00 | - | - | 1 | 55.35% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240726P00125000 | 2024-06-14 3:41PM EDT | 125.00 | 0.79 | 0.31 | 0.68 | 0.00 | - | - | 7 | 42.36% |
| RCL240726P00130000 | 2024-06-14 1:29PM EDT | 130.00 | 1.34 | 0.22 | 1.06 | 0.00 | - | 14 | 16 | 40.16% |
| RCL240726P00135000 | 2024-06-18 3:37PM EDT | 135.00 | 1.60 | 0.95 | 1.71 | -0.34 | -17.53% | 10 | 7 | 38.62% |
| RCL240726P00140000 | 2024-06-18 2:55PM EDT | 140.00 | 2.54 | 2.12 | 2.70 | -0.54 | -17.53% | 1 | 28 | 37.31% |
| RCL240726P00144000 | 2024-06-17 11:41AM EDT | 144.00 | 5.56 | 3.30 | 3.85 | 0.00 | - | 3 | 7 | 36.63% |
| RCL240726P00145000 | 2024-06-17 9:31AM EDT | 145.00 | 6.00 | 2.16 | 4.25 | 0.00 | - | 2 | 4 | 36.82% |
| RCL240726P00146000 | 2024-06-14 11:36AM EDT | 146.00 | 5.81 | 3.40 | 5.25 | 0.00 | - | 1 | 4 | 40.15% |
| RCL240726P00147000 | 2024-06-17 3:10PM EDT | 147.00 | 5.58 | 4.45 | 5.50 | 0.00 | - | 5 | 9 | 39.22% |
| RCL240726P00148000 | 2024-06-17 9:48AM EDT | 148.00 | 8.15 | 4.65 | 5.25 | 0.00 | - | 1 | 1 | 35.56% |
| RCL240726P00150000 | 2024-06-14 9:44AM EDT | 150.00 | 5.85 | 5.05 | 6.10 | 0.00 | - | - | 3 | 35.14% |
| RCL240726P00152500 | 2024-06-17 12:11PM EDT | 152.50 | 9.90 | 6.00 | 7.35 | 0.00 | - | 1 | 6 | 34.92% |
| RCL240726P00160000 | 2024-06-10 12:33PM EDT | 160.00 | 9.00 | 10.95 | 11.90 | 0.00 | - | - | 2 | 34.00% |
© 2024 Yahoo. All rights reserved.