Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240816C00085000 | 2024-06-04 10:20AM EDT | 85.00 | 70.45 | 62.80 | 65.85 | 0.00 | - | 1 | 2 | 83.06% |
| RCL240816C00090000 | 2024-06-07 11:57AM EDT | 90.00 | 65.00 | 58.00 | 60.95 | 0.00 | - | 2 | 2 | 78.52% |
| RCL240816C00100000 | 2024-06-10 12:18PM EDT | 100.00 | 56.20 | 49.05 | 50.85 | 0.00 | - | 1 | 12 | 71.07% |
| RCL240816C00115000 | 2024-06-12 3:32PM EDT | 115.00 | 43.51 | 34.90 | 35.75 | 0.00 | - | - | 17 | 54.18% |
| RCL240816C00120000 | 2024-06-12 3:35PM EDT | 120.00 | 38.60 | 30.20 | 31.10 | 0.00 | - | 2 | 3 | 50.07% |
| RCL240816C00125000 | 2024-06-13 10:23AM EDT | 125.00 | 25.57 | 25.90 | 26.90 | -6.63 | -20.59% | 10 | 35 | 51.53% |
| RCL240816C00130000 | 2024-06-14 11:15AM EDT | 130.00 | 20.80 | 21.85 | 22.85 | -6.90 | -24.91% | 17 | 42 | 49.35% |
| RCL240816C00135000 | 2024-06-04 3:20PM EDT | 135.00 | 24.25 | 18.05 | 18.45 | 0.00 | - | 3 | 16 | 44.40% |
| RCL240816C00140000 | 2024-06-14 3:48PM EDT | 140.00 | 14.93 | 13.85 | 15.15 | -5.15 | -25.65% | 13 | 42 | 43.70% |
| RCL240816C00145000 | 2024-06-14 2:52PM EDT | 145.00 | 11.45 | 11.40 | 11.75 | -3.69 | -24.37% | 71 | 93 | 41.08% |
| RCL240816C00150000 | 2024-06-14 2:52PM EDT | 150.00 | 8.79 | 8.80 | 9.05 | -3.23 | -26.87% | 163 | 196 | 39.90% |
| RCL240816C00155000 | 2024-06-14 3:55PM EDT | 155.00 | 6.70 | 6.60 | 6.80 | -3.02 | -31.07% | 104 | 4,094 | 38.94% |
| RCL240816C00160000 | 2024-06-14 2:59PM EDT | 160.00 | 4.85 | 4.85 | 5.00 | -2.25 | -31.69% | 36 | 216 | 38.23% |
| RCL240816C00165000 | 2024-06-14 2:52PM EDT | 165.00 | 3.41 | 3.45 | 3.65 | -1.97 | -36.62% | 49 | 125 | 37.94% |
| RCL240816C00170000 | 2024-06-14 1:32PM EDT | 170.00 | 2.35 | 2.36 | 2.58 | -1.53 | -39.43% | 17 | 243 | 37.51% |
| RCL240816C00175000 | 2024-06-14 11:16AM EDT | 175.00 | 1.45 | 1.63 | 1.79 | -1.19 | -45.08% | 31 | 646 | 37.18% |
| RCL240816C00180000 | 2024-06-12 11:36AM EDT | 180.00 | 2.07 | 0.93 | 1.24 | 0.00 | - | 1 | 13 | 37.09% |
| RCL240816C00185000 | 2024-06-14 10:18AM EDT | 185.00 | 0.65 | 0.71 | 0.82 | -0.45 | -40.91% | 10 | 30 | 36.74% |
| RCL240816C00190000 | 2024-06-14 12:11PM EDT | 190.00 | 0.45 | 0.45 | 0.58 | -0.36 | -44.44% | 10 | 21 | 37.11% |
| RCL240816C00200000 | 2024-06-05 12:51PM EDT | 200.00 | 0.56 | 0.10 | 1.33 | 0.00 | - | - | 1 | 51.51% |
| RCL240816C00210000 | 2024-06-03 10:35AM EDT | 210.00 | 0.06 | 0.03 | 1.30 | 0.00 | - | 6 | 6 | 57.20% |
| RCL240816C00220000 | 2024-05-24 10:45AM EDT | 220.00 | 0.07 | 0.00 | 1.32 | 0.00 | - | 2 | 1 | 54.59% |
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 | 0.05 | 2.25 | 0.00 | - | 1 | 0 | 74.15% |
| RCL240816P00100000 | 2024-06-12 1:03PM EDT | 100.00 | 0.13 | 0.08 | 0.63 | 0.00 | - | 2 | 2 | 52.64% |
| RCL240816P00105000 | 2024-06-05 11:20AM EDT | 105.00 | 0.89 | 0.13 | 1.15 | 0.00 | - | 1 | 0 | 52.81% |
| RCL240816P00110000 | 2024-06-14 12:06PM EDT | 110.00 | 0.55 | 0.43 | 0.76 | +0.16 | +41.03% | 22 | 4 | 48.73% |
| RCL240816P00115000 | 2024-06-14 12:47PM EDT | 115.00 | 0.78 | 0.67 | 0.82 | +0.50 | +178.57% | 2 | 34 | 43.65% |
| RCL240816P00120000 | 2024-06-14 1:10PM EDT | 120.00 | 1.20 | 1.01 | 1.13 | +0.74 | +160.87% | 9 | 42 | 41.19% |
| RCL240816P00125000 | 2024-06-14 11:35AM EDT | 125.00 | 1.77 | 1.16 | 1.77 | +1.06 | +149.30% | 1 | 8 | 40.44% |
| RCL240816P00130000 | 2024-06-14 2:31PM EDT | 130.00 | 2.30 | 2.29 | 2.53 | +0.92 | +66.67% | 16 | 131 | 38.88% |
| RCL240816P00135000 | 2024-06-14 2:31PM EDT | 135.00 | 3.64 | 3.35 | 3.50 | +1.53 | +72.51% | 14 | 373 | 37.05% |
| RCL240816P00140000 | 2024-06-14 1:04PM EDT | 140.00 | 5.20 | 4.75 | 4.95 | +2.20 | +73.33% | 21 | 90 | 36.04% |
| RCL240816P00145000 | 2024-06-14 3:51PM EDT | 145.00 | 6.55 | 6.60 | 6.80 | +2.25 | +52.33% | 45 | 98 | 34.99% |
| RCL240816P00150000 | 2024-06-14 2:26PM EDT | 150.00 | 9.00 | 8.90 | 9.10 | +4.01 | +80.36% | 41 | 138 | 33.97% |
| RCL240816P00155000 | 2024-06-14 2:03PM EDT | 155.00 | 12.40 | 11.60 | 11.90 | +4.15 | +50.30% | 7 | 203 | 33.08% |
| RCL240816P00160000 | 2024-06-12 1:15PM EDT | 160.00 | 9.81 | 14.15 | 15.90 | 0.00 | - | 4 | 107 | 35.57% |
| RCL240816P00165000 | 2024-06-12 1:16PM EDT | 165.00 | 12.75 | 17.60 | 19.90 | 0.00 | - | 2 | 4 | 36.73% |
| RCL240816P00170000 | 2024-06-04 12:29PM EDT | 170.00 | 18.50 | 22.25 | 23.15 | 0.00 | - | 2 | 3 | 31.95% |
| RCL240816P00185000 | 2024-06-07 10:39AM EDT | 185.00 | 30.85 | 35.05 | 38.35 | 0.00 | - | 2 | 2 | 45.58% |
| RCL240816P00210000 | 2024-05-21 3:54PM EDT | 210.00 | 59.45 | 59.40 | 63.15 | 0.00 | - | - | 0 | 60.60% |
© 2024 Yahoo. All rights reserved.