Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802C00120000 | 2024-06-21 2:24PM EDT | 120.00 | 31.03 | 38.20 | 42.30 | 0.00 | - | 50 | 50 | 62.11% |
| RCL240802C00135000 | 2024-06-17 3:11PM EDT | 135.00 | 17.53 | 24.00 | 26.65 | 0.00 | - | - | 2 | 55.42% |
| RCL240802C00140000 | 2024-06-27 11:34AM EDT | 140.00 | 21.45 | 20.85 | 22.55 | 0.00 | - | 1 | 8 | 54.00% |
| RCL240802C00142000 | 2024-06-27 2:58PM EDT | 142.00 | 20.45 | 19.45 | 20.85 | 0.00 | - | 3 | 499 | 52.52% |
| RCL240802C00143000 | 2024-06-18 10:33AM EDT | 143.00 | 12.50 | 16.90 | 20.95 | 0.00 | - | - | 1 | 57.97% |
| RCL240802C00145000 | 2024-06-27 10:51AM EDT | 145.00 | 17.61 | 16.75 | 18.00 | 0.00 | - | 2 | 5 | 47.96% |
| RCL240802C00147000 | 2024-06-20 12:51PM EDT | 147.00 | 9.00 | 14.25 | 16.85 | 0.00 | - | - | 4 | 49.46% |
| RCL240802C00148000 | 2024-06-18 10:33AM EDT | 148.00 | 9.15 | 14.55 | 15.70 | 0.00 | - | 2 | 0 | 46.57% |
| RCL240802C00149000 | 2024-06-26 9:37AM EDT | 149.00 | 15.19 | 13.90 | 15.00 | 0.00 | - | 2 | 2 | 46.35% |
| RCL240802C00150000 | 2024-06-28 11:18AM EDT | 150.00 | 15.20 | 13.35 | 13.90 | +1.60 | +11.76% | 3 | 34 | 43.74% |
| RCL240802C00152500 | 2024-06-27 3:27PM EDT | 152.50 | 12.60 | 10.95 | 12.25 | 0.00 | - | 1 | 19 | 43.27% |
| RCL240802C00155000 | 2024-06-28 3:16PM EDT | 155.00 | 10.23 | 10.10 | 10.95 | -0.92 | -8.25% | 3 | 6 | 44.07% |
| RCL240802C00157500 | 2024-06-28 12:51PM EDT | 157.50 | 8.59 | 8.65 | 9.15 | -0.89 | -9.39% | 3 | 1,507 | 41.65% |
| RCL240802C00160000 | 2024-06-28 12:42PM EDT | 160.00 | 7.60 | 7.35 | 7.85 | -0.50 | -6.17% | 8 | 47 | 41.24% |
| RCL240802C00162500 | 2024-06-21 3:46PM EDT | 162.50 | 3.35 | 6.10 | 6.60 | 0.00 | - | 3 | 3 | 40.47% |
| RCL240802C00165000 | 2024-06-20 3:20PM EDT | 165.00 | 2.49 | 3.75 | 5.95 | 0.00 | - | - | 1 | 42.17% |
| RCL240802C00167500 | 2024-06-18 2:13PM EDT | 167.50 | 2.50 | 4.00 | 5.10 | 0.00 | - | - | 1 | 42.30% |
| RCL240802C00177500 | 2024-06-25 3:49PM EDT | 177.50 | 2.00 | 1.27 | 2.52 | 0.00 | - | 3 | 4 | 42.07% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240802P00125000 | 2024-06-25 12:14PM EDT | 125.00 | 0.20 | 0.16 | 0.75 | 0.00 | - | 2 | 5 | 53.76% |
| RCL240802P00130000 | 2024-06-28 3:31PM EDT | 130.00 | 0.54 | 0.48 | 0.71 | -0.60 | -52.63% | 14 | 32 | 46.19% |
| RCL240802P00135000 | 2024-06-28 3:31PM EDT | 135.00 | 0.85 | 0.75 | 1.69 | -0.08 | -8.60% | 15 | 12 | 50.53% |
| RCL240802P00140000 | 2024-06-25 9:30AM EDT | 140.00 | 2.41 | 0.81 | 1.85 | 0.00 | - | 20 | 35 | 44.02% |
| RCL240802P00142000 | 2024-06-17 9:30AM EDT | 142.00 | 4.75 | 0.80 | 2.21 | 0.00 | - | - | 1 | 43.68% |
| RCL240802P00145000 | 2024-06-28 1:27PM EDT | 145.00 | 2.05 | 2.05 | 2.49 | -0.02 | -0.97% | 5 | 10 | 40.64% |
| RCL240802P00146000 | 2024-06-14 10:12AM EDT | 146.00 | 6.80 | 1.57 | 2.59 | 0.00 | - | 6 | 9 | 39.59% |
| RCL240802P00148000 | 2024-06-18 3:24PM EDT | 148.00 | 6.10 | 2.60 | 3.05 | 0.00 | - | 1 | 11 | 39.03% |
| RCL240802P00149000 | 2024-06-28 11:23AM EDT | 149.00 | 2.50 | 2.70 | 3.35 | -0.81 | -24.47% | 1 | 2 | 39.04% |
| RCL240802P00160000 | 2024-06-28 10:47AM EDT | 160.00 | 6.18 | 6.75 | 7.55 | -0.82 | -11.71% | 1 | 2 | 36.83% |
| RCL240802P00165000 | 2024-06-17 3:01PM EDT | 165.00 | 18.54 | 8.80 | 11.50 | 0.00 | - | - | 0 | 42.08% |
© 2024 Yahoo. All rights reserved.