Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816C00075000 | 2024-06-14 12:26PM EDT | 75.00 | 72.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240816C00085000 | 2024-06-04 10:20AM EDT | 85.00 | 70.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240816C00090000 | 2024-06-07 11:57AM EDT | 90.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240816C00095000 | 2024-06-18 1:20PM EDT | 95.00 | 57.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240816C00100000 | 2024-06-10 12:18PM EDT | 100.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240816C00115000 | 2024-06-21 9:58AM EDT | 115.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240816C00120000 | 2024-06-21 2:43PM EDT | 120.00 | 31.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240816C00125000 | 2024-06-27 2:39PM EDT | 125.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240816C00130000 | 2024-06-27 2:39PM EDT | 130.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL240816C00135000 | 2024-06-27 10:51AM EDT | 135.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240816C00140000 | 2024-06-25 11:35AM EDT | 140.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240816C00145000 | 2024-06-26 3:57PM EDT | 145.00 | 20.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240816C00150000 | 2024-06-27 3:41PM EDT | 150.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL240816C00155000 | 2024-06-27 3:51PM EDT | 155.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| RCL240816C00160000 | 2024-06-27 3:47PM EDT | 160.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RCL240816C00165000 | 2024-06-27 3:10PM EDT | 165.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 1.56% |
| RCL240816C00170000 | 2024-06-27 3:41PM EDT | 170.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| RCL240816C00175000 | 2024-06-27 11:13AM EDT | 175.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL240816C00180000 | 2024-06-27 3:47PM EDT | 180.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL240816C00185000 | 2024-06-27 1:32PM EDT | 185.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL240816C00190000 | 2024-06-27 1:44PM EDT | 190.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| RCL240816C00200000 | 2024-06-26 10:11AM EDT | 200.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| RCL240816C00210000 | 2024-06-03 10:35AM EDT | 210.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RCL240816C00220000 | 2024-05-24 10:45AM EDT | 220.00 | 0.07 | 0.00 | 0.51 | 0.00 | - | 2 | 1 | 48.29% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816P00095000 | 2024-06-05 11:20AM EDT | 95.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240816P00100000 | 2024-06-24 1:17PM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240816P00105000 | 2024-06-05 11:20AM EDT | 105.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240816P00110000 | 2024-06-25 11:44AM EDT | 110.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| RCL240816P00115000 | 2024-06-14 12:47PM EDT | 115.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240816P00120000 | 2024-06-20 11:37AM EDT | 120.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240816P00125000 | 2024-06-25 2:59PM EDT | 125.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240816P00130000 | 2024-06-27 11:29AM EDT | 130.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240816P00135000 | 2024-06-27 1:39PM EDT | 135.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RCL240816P00140000 | 2024-06-27 3:00PM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| RCL240816P00145000 | 2024-06-27 11:59AM EDT | 145.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| RCL240816P00150000 | 2024-06-27 1:15PM EDT | 150.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RCL240816P00155000 | 2024-06-27 2:47PM EDT | 155.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| RCL240816P00160000 | 2024-06-27 12:28PM EDT | 160.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.10% |
| RCL240816P00165000 | 2024-06-27 12:08PM EDT | 165.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240816P00170000 | 2024-06-04 12:29PM EDT | 170.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240816P00185000 | 2024-06-07 10:39AM EDT | 185.00 | 30.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240816P00210000 | 2024-05-21 3:54PM EDT | 210.00 | 59.45 | 58.25 | 61.30 | 0.00 | - | - | 0 | 104.27% |
© 2024 Yahoo. All rights reserved.