Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250321C00075000 | 2024-06-18 3:55PM EDT | 75.00 | 79.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250321C00080000 | 2024-06-21 10:40AM EDT | 80.00 | 73.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250321C00090000 | 2024-06-06 1:10PM EDT | 90.00 | 68.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250321C00100000 | 2024-05-22 1:04PM EDT | 100.00 | 55.43 | 55.20 | 58.15 | 0.00 | - | - | 2 | 0.00% |
| RCL250321C00130000 | 2024-06-21 3:46PM EDT | 130.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250321C00135000 | 2024-06-14 9:59AM EDT | 135.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RCL250321C00145000 | 2024-06-18 12:44PM EDT | 145.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250321C00150000 | 2024-06-17 11:35AM EDT | 150.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250321C00155000 | 2024-06-24 9:53AM EDT | 155.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250321C00160000 | 2024-06-25 3:15PM EDT | 160.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250321C00165000 | 2024-06-27 9:30AM EDT | 165.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RCL250321C00170000 | 2024-06-26 9:38AM EDT | 170.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL250321C00175000 | 2024-06-25 10:27AM EDT | 175.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250321C00180000 | 2024-06-11 12:02PM EDT | 180.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250321C00185000 | 2024-06-04 2:51PM EDT | 185.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250321C00190000 | 2024-06-13 9:51AM EDT | 190.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250321C00195000 | 2024-06-07 2:36PM EDT | 195.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RCL250321C00200000 | 2024-06-27 3:18PM EDT | 200.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| RCL250321C00210000 | 2024-06-27 10:15AM EDT | 210.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL250321C00220000 | 2024-06-04 11:47AM EDT | 220.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250321P00075000 | 2024-06-14 12:31PM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL250321P00085000 | 2024-06-14 12:31PM EDT | 85.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL250321P00095000 | 2024-06-05 9:30AM EDT | 95.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| RCL250321P00100000 | 2024-06-26 11:23AM EDT | 100.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL250321P00105000 | 2024-06-05 9:30AM EDT | 105.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL250321P00110000 | 2024-05-28 1:48PM EDT | 110.00 | 3.60 | 2.33 | 2.57 | 0.00 | - | 1 | 3 | 37.79% |
| RCL250321P00115000 | 2024-06-14 3:54PM EDT | 115.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250321P00120000 | 2024-06-14 2:52PM EDT | 120.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250321P00125000 | 2024-06-10 1:04PM EDT | 125.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL250321P00130000 | 2024-06-11 11:29AM EDT | 130.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| RCL250321P00135000 | 2024-06-27 1:05PM EDT | 135.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250321P00145000 | 2024-06-06 11:44AM EDT | 145.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL250321P00150000 | 2024-06-17 9:44AM EDT | 150.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RCL250321P00155000 | 2024-06-25 10:24AM EDT | 155.00 | 14.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RCL250321P00160000 | 2024-06-25 11:01AM EDT | 160.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| RCL250321P00165000 | 2024-06-17 11:16AM EDT | 165.00 | 26.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250321P00170000 | 2024-06-05 10:16AM EDT | 170.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.