Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:42AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00110000 | 2024-04-26 11:25AM EDT | 110.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| RCL240503C00115000 | 2024-04-29 10:34AM EDT | 115.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| RCL240503C00117000 | 2024-04-24 10:37AM EDT | 117.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240503C00118000 | 2024-04-26 2:53PM EDT | 118.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| RCL240503C00119000 | 2024-04-24 10:38AM EDT | 119.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RCL240503C00120000 | 2024-04-25 10:52AM EDT | 120.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 5 | 293 | 0.00% |
| RCL240503C00121000 | 2024-04-24 11:04AM EDT | 121.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240503C00122000 | 2024-04-29 3:03PM EDT | 122.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 23 | 25 | 0.00% |
| RCL240503C00123000 | 2024-04-24 10:37AM EDT | 123.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL240503C00124000 | 2024-04-26 10:07AM EDT | 124.00 | 16.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240503C00125000 | 2024-04-29 3:34PM EDT | 125.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| RCL240503C00126000 | 2024-04-25 11:32AM EDT | 126.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| RCL240503C00127000 | 2024-04-29 11:16AM EDT | 127.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| RCL240503C00128000 | 2024-04-26 11:11AM EDT | 128.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 0.00% |
| RCL240503C00129000 | 2024-04-26 3:59PM EDT | 129.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
| RCL240503C00130000 | 2024-04-29 2:58PM EDT | 130.00 | 13.29 | 0.00 | 0.00 | 0.00 | - | 11 | 65 | 0.00% |
| RCL240503C00131000 | 2024-04-26 3:29PM EDT | 131.00 | 9.47 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 0.00% |
| RCL240503C00132000 | 2024-04-29 11:22AM EDT | 132.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| RCL240503C00133000 | 2024-04-26 3:57PM EDT | 133.00 | 8.18 | 0.00 | 0.00 | 0.00 | - | 31 | 46 | 0.00% |
| RCL240503C00134000 | 2024-04-26 3:44PM EDT | 134.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 0.00% |
| RCL240503C00135000 | 2024-04-29 3:29PM EDT | 135.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 20 | 125 | 0.00% |
| RCL240503C00136000 | 2024-04-29 3:02PM EDT | 136.00 | 7.16 | 0.00 | 0.00 | 0.00 | - | 33 | 194 | 0.00% |
| RCL240503C00137000 | 2024-04-29 3:17PM EDT | 137.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 57 | 185 | 0.00% |
| RCL240503C00138000 | 2024-04-29 3:29PM EDT | 138.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 223 | 262 | 0.00% |
| RCL240503C00139000 | 2024-04-29 3:45PM EDT | 139.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 49 | 85 | 0.00% |
| RCL240503C00140000 | 2024-04-29 3:58PM EDT | 140.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 133 | 1,205 | 0.00% |
| RCL240503C00141000 | 2024-04-29 3:45PM EDT | 141.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 246 | 218 | 0.78% |
| RCL240503C00142000 | 2024-04-29 2:53PM EDT | 142.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 59 | 103 | 3.13% |
| RCL240503C00143000 | 2024-04-29 3:59PM EDT | 143.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 172 | 176 | 3.13% |
| RCL240503C00144000 | 2024-04-29 3:08PM EDT | 144.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 63 | 116 | 6.25% |
| RCL240503C00145000 | 2024-04-29 3:54PM EDT | 145.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 388 | 733 | 6.25% |
| RCL240503C00146000 | 2024-04-29 3:59PM EDT | 146.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 76 | 4,892 | 6.25% |
| RCL240503C00147000 | 2024-04-29 3:44PM EDT | 147.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 125 | 139 | 12.50% |
| RCL240503C00148000 | 2024-04-29 3:33PM EDT | 148.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 87 | 83 | 12.50% |
| RCL240503C00149000 | 2024-04-29 3:57PM EDT | 149.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 24 | 41 | 12.50% |
| RCL240503C00150000 | 2024-04-29 3:47PM EDT | 150.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 53 | 155 | 12.50% |
| RCL240503C00152500 | 2024-04-29 2:14PM EDT | 152.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 229 | 94 | 12.50% |
| RCL240503C00155000 | 2024-04-26 12:09PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| RCL240503C00157500 | 2024-04-24 11:27AM EDT | 157.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| RCL240503C00160000 | 2024-04-25 12:51PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
| RCL240503C00162500 | 2024-04-25 9:34AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 33 | 25.00% |
| RCL240503C00175000 | 2024-04-08 9:56AM EDT | 175.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RCL240503C00180000 | 2024-03-27 3:53PM EDT | 180.00 | 0.32 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 130.47% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00095000 | 2024-04-22 9:46AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| RCL240503P00100000 | 2024-04-22 3:18PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 37 | 50.00% |
| RCL240503P00105000 | 2024-04-22 10:06AM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| RCL240503P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| RCL240503P00111000 | 2024-04-23 1:31PM EDT | 111.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| RCL240503P00114000 | 2024-04-24 9:45AM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| RCL240503P00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 50.00% |
| RCL240503P00116000 | 2024-04-16 10:21AM EDT | 116.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| RCL240503P00117000 | 2024-04-26 11:18AM EDT | 117.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| RCL240503P00118000 | 2024-04-24 1:58PM EDT | 118.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| RCL240503P00119000 | 2024-04-25 2:21PM EDT | 119.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 86 | 25.00% |
| RCL240503P00120000 | 2024-04-29 1:48PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 25.00% |
| RCL240503P00121000 | 2024-04-26 10:43AM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 55 | 25.00% |
| RCL240503P00122000 | 2024-04-26 3:22PM EDT | 122.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 83 | 25.00% |
| RCL240503P00123000 | 2024-04-26 3:28PM EDT | 123.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 25.00% |
| RCL240503P00124000 | 2024-04-29 11:35AM EDT | 124.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 25.00% |
| RCL240503P00125000 | 2024-04-29 12:16PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 77 | 199 | 25.00% |
| RCL240503P00126000 | 2024-04-29 1:38PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 25.00% |
| RCL240503P00127000 | 2024-04-29 12:45PM EDT | 127.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 153 | 25.00% |
| RCL240503P00128000 | 2024-04-29 12:32PM EDT | 128.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 74 | 139 | 25.00% |
| RCL240503P00129000 | 2024-04-29 3:03PM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 69 | 25.00% |
| RCL240503P00130000 | 2024-04-29 2:20PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 136 | 12.50% |
| RCL240503P00131000 | 2024-04-29 11:14AM EDT | 131.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 93 | 106 | 12.50% |
| RCL240503P00132000 | 2024-04-29 3:03PM EDT | 132.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 232 | 277 | 12.50% |
| RCL240503P00133000 | 2024-04-29 2:11PM EDT | 133.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 59 | 190 | 12.50% |
| RCL240503P00134000 | 2024-04-29 3:36PM EDT | 134.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 65 | 114 | 12.50% |
| RCL240503P00135000 | 2024-04-29 3:17PM EDT | 135.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 171 | 256 | 12.50% |
| RCL240503P00136000 | 2024-04-29 3:03PM EDT | 136.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 100 | 159 | 6.25% |
| RCL240503P00137000 | 2024-04-29 3:52PM EDT | 137.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 380 | 442 | 6.25% |
| RCL240503P00138000 | 2024-04-29 2:37PM EDT | 138.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 126 | 194 | 6.25% |
| RCL240503P00139000 | 2024-04-29 3:55PM EDT | 139.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 64 | 101 | 3.13% |
| RCL240503P00140000 | 2024-04-29 3:56PM EDT | 140.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 59 | 143 | 1.56% |
| RCL240503P00141000 | 2024-04-29 3:59PM EDT | 141.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 781 | 254 | 0.00% |
| RCL240503P00142000 | 2024-04-29 3:03PM EDT | 142.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 122 | 138 | 0.00% |
| RCL240503P00143000 | 2024-04-29 3:58PM EDT | 143.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 304 | 240 | 0.00% |
| RCL240503P00144000 | 2024-04-29 3:56PM EDT | 144.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 147 | 114 | 0.00% |
| RCL240503P00145000 | 2024-04-29 3:44PM EDT | 145.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 41 | 28 | 0.00% |
| RCL240503P00146000 | 2024-04-29 3:02PM EDT | 146.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 104 | 60 | 0.00% |
| RCL240503P00150000 | 2024-04-26 12:47PM EDT | 150.00 | 10.13 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| RCL240503P00155000 | 2024-03-27 12:21PM EDT | 155.00 | 17.40 | 13.80 | 14.75 | 0.00 | - | 6 | 5 | 66.60% |
| RCL240503P00157500 | 2024-04-09 10:22AM EDT | 157.50 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.