Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00070000 | 2024-04-15 3:49PM EDT | 70.00 | 57.17 | 70.05 | 73.05 | 0.00 | - | - | 70 | 275.98% |
| RCL240510C00075000 | 2024-04-15 3:54PM EDT | 75.00 | 52.37 | 64.75 | 68.30 | 0.00 | - | - | 20 | 262.60% |
| RCL240510C00085000 | 2024-04-15 12:36PM EDT | 85.00 | 43.98 | 55.25 | 57.60 | 0.00 | - | - | 21 | 193.16% |
| RCL240510C00090000 | 2024-04-17 10:37AM EDT | 90.00 | 38.46 | 49.70 | 52.95 | 0.00 | - | - | 1 | 187.70% |
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 95.00 | 35.95 | 44.75 | 48.30 | 0.00 | - | - | 1 | 179.88% |
| RCL240510C00100000 | 2024-04-12 9:55AM EDT | 100.00 | 29.89 | 40.55 | 42.05 | 0.00 | - | 1 | 1 | 118.95% |
| RCL240510C00115000 | 2024-04-25 10:06AM EDT | 115.00 | 22.89 | 25.85 | 27.10 | 0.00 | - | 3 | 86 | 79.79% |
| RCL240510C00116000 | 2024-04-26 2:11PM EDT | 116.00 | 24.05 | 24.70 | 26.05 | 0.00 | - | 35 | 35 | 75.34% |
| RCL240510C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 20.45 | 21.85 | 23.50 | 0.00 | - | 7 | 9 | 80.18% |
| RCL240510C00120000 | 2024-04-29 12:24PM EDT | 120.00 | 21.69 | 20.90 | 22.25 | 0.00 | - | 1 | 3 | 70.90% |
| RCL240510C00124000 | 2024-04-24 11:35AM EDT | 124.00 | 14.80 | 16.85 | 18.30 | 0.00 | - | 1 | 1 | 61.23% |
| RCL240510C00125000 | 2024-04-26 11:38AM EDT | 125.00 | 14.77 | 15.35 | 17.20 | 0.00 | - | 7 | 9 | 56.06% |
| RCL240510C00126000 | 2024-04-18 11:30AM EDT | 126.00 | 8.70 | 14.90 | 16.15 | 0.00 | - | - | 4 | 52.15% |
| RCL240510C00127000 | 2024-04-18 11:54AM EDT | 127.00 | 7.85 | 14.30 | 15.00 | 0.00 | - | 1 | 5 | 45.65% |
| RCL240510C00128000 | 2024-04-18 12:35PM EDT | 128.00 | 7.45 | 13.10 | 14.10 | 0.00 | - | 3 | 11 | 45.65% |
| RCL240510C00129000 | 2024-04-18 12:37PM EDT | 129.00 | 7.05 | 12.35 | 13.50 | 0.00 | - | - | 2 | 51.22% |
| RCL240510C00130000 | 2024-04-29 10:04AM EDT | 130.00 | 10.65 | 11.55 | 12.10 | 0.00 | - | 2 | 25 | 40.38% |
| RCL240510C00131000 | 2024-04-24 12:57PM EDT | 131.00 | 9.35 | 9.85 | 11.05 | 0.00 | - | 1 | 20 | 36.62% |
| RCL240510C00132000 | 2024-04-25 10:40AM EDT | 132.00 | 8.16 | 9.75 | 10.35 | 0.00 | - | 1 | 11 | 39.80% |
| RCL240510C00133000 | 2024-04-26 11:50AM EDT | 133.00 | 7.83 | 8.65 | 9.35 | 0.00 | - | 3 | 34 | 36.89% |
| RCL240510C00134000 | 2024-04-24 12:38PM EDT | 134.00 | 7.30 | 8.25 | 8.60 | 0.00 | - | 3 | 47 | 37.82% |
| RCL240510C00135000 | 2024-04-30 9:56AM EDT | 135.00 | 7.55 | 7.00 | 7.70 | -1.55 | -17.03% | 1 | 1,159 | 36.08% |
| RCL240510C00136000 | 2024-04-29 3:02PM EDT | 136.00 | 7.80 | 6.70 | 7.05 | 0.00 | - | 87 | 97 | 37.33% |
| RCL240510C00137000 | 2024-04-29 3:54PM EDT | 137.00 | 7.85 | 5.95 | 6.25 | 0.00 | - | 35 | 29 | 36.16% |
| RCL240510C00138000 | 2024-04-30 9:46AM EDT | 138.00 | 5.50 | 5.30 | 5.60 | -0.80 | -12.70% | 6 | 22 | 36.38% |
| RCL240510C00139000 | 2024-04-29 3:00PM EDT | 139.00 | 5.90 | 4.65 | 4.90 | 0.00 | - | 9 | 19 | 35.56% |
| RCL240510C00140000 | 2024-04-29 2:27PM EDT | 140.00 | 5.38 | 4.15 | 4.30 | 0.00 | - | 65 | 84 | 35.38% |
| RCL240510C00141000 | 2024-04-30 10:11AM EDT | 141.00 | 3.75 | 3.60 | 3.75 | -0.85 | -18.48% | 6 | 23 | 35.25% |
| RCL240510C00142000 | 2024-04-30 10:04AM EDT | 142.00 | 3.15 | 3.05 | 3.20 | -0.71 | -18.39% | 14 | 51 | 34.67% |
| RCL240510C00143000 | 2024-04-29 3:56PM EDT | 143.00 | 2.69 | 2.59 | 2.74 | -1.10 | -29.02% | 2 | 7 | 34.52% |
| RCL240510C00144000 | 2024-04-29 3:59PM EDT | 144.00 | 2.75 | 2.12 | 2.33 | -0.60 | -17.91% | 1 | 114 | 34.40% |
| RCL240510C00145000 | 2024-04-30 10:07AM EDT | 145.00 | 2.00 | 1.65 | 1.95 | -0.55 | -21.57% | 8 | 39 | 34.13% |
| RCL240510C00146000 | 2024-04-29 3:59PM EDT | 146.00 | 2.41 | 1.42 | 1.65 | 0.00 | - | 20 | 35 | 34.28% |
| RCL240510C00147000 | 2024-04-29 3:57PM EDT | 147.00 | 2.29 | 1.21 | 1.33 | +0.26 | +12.81% | 1 | 107 | 33.69% |
| RCL240510C00148000 | 2024-04-29 2:57PM EDT | 148.00 | 1.58 | 0.97 | 1.16 | 0.00 | - | 29 | 36 | 34.55% |
| RCL240510C00149000 | 2024-04-29 3:56PM EDT | 149.00 | 1.36 | 0.72 | 0.89 | 0.00 | - | 40 | 58 | 33.59% |
| RCL240510C00150000 | 2024-04-29 3:11PM EDT | 150.00 | 0.70 | 0.64 | 0.72 | -0.23 | -24.73% | 6 | 65 | 33.57% |
| RCL240510C00152500 | 2024-04-29 2:03PM EDT | 152.50 | 0.40 | 0.31 | 0.39 | -0.18 | -31.03% | 6 | 10 | 33.11% |
| RCL240510C00155000 | 2024-04-29 10:22AM EDT | 155.00 | 0.26 | 0.18 | 0.23 | 0.00 | - | 3 | 13 | 33.79% |
| RCL240510C00157500 | 2024-04-29 11:09AM EDT | 157.50 | 0.12 | 0.00 | 0.65 | 0.00 | - | 2 | 3 | 49.22% |
| RCL240510C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 0.08 | 0.00 | 0.11 | 0.00 | - | 2 | 3 | 37.21% |
| RCL240510C00165000 | 2024-04-29 2:03PM EDT | 165.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 16 | 43.36% |
| RCL240510C00180000 | 2024-04-22 2:10PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 25.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00095000 | 2024-04-16 3:47PM EDT | 95.00 | 0.18 | 0.00 | 2.13 | 0.00 | - | - | 1 | 159.38% |
| RCL240510P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 50.00% |
| RCL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.38 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 113.53% |
| RCL240510P00110000 | 2024-04-30 9:48AM EDT | 110.00 | 0.02 | 0.00 | 0.37 | +0.01 | +100.00% | 2 | 34 | 76.66% |
| RCL240510P00114000 | 2024-04-24 3:33PM EDT | 114.00 | 0.32 | 0.01 | 0.96 | 0.00 | - | - | 4 | 81.35% |
| RCL240510P00115000 | 2024-04-29 12:24PM EDT | 115.00 | 0.05 | 0.01 | 0.95 | 0.00 | - | 137 | 166 | 78.52% |
| RCL240510P00116000 | 2024-04-19 1:51PM EDT | 116.00 | 1.66 | 0.01 | 0.95 | 0.00 | - | 1 | 1 | 75.88% |
| RCL240510P00117000 | 2024-04-22 2:30PM EDT | 117.00 | 0.82 | 0.01 | 0.95 | 0.00 | - | 3 | 4 | 73.29% |
| RCL240510P00118000 | 2024-04-24 3:33PM EDT | 118.00 | 0.52 | 0.01 | 0.95 | 0.00 | - | 3 | 6 | 70.70% |
| RCL240510P00120000 | 2024-04-26 2:07PM EDT | 120.00 | 0.17 | 0.00 | 0.30 | 0.00 | - | 4 | 18 | 51.76% |
| RCL240510P00122000 | 2024-04-26 3:53PM EDT | 122.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 11 | 196 | 54.20% |
| RCL240510P00123000 | 2024-04-26 2:46PM EDT | 123.00 | 0.20 | 0.00 | 1.15 | 0.00 | - | 10 | 26 | 60.40% |
| RCL240510P00124000 | 2024-04-26 10:18AM EDT | 124.00 | 0.24 | 0.01 | 1.15 | 0.00 | - | 16 | 20 | 57.86% |
| RCL240510P00125000 | 2024-04-26 2:06PM EDT | 125.00 | 0.28 | 0.01 | 1.17 | 0.00 | - | 12 | 34 | 55.47% |
| RCL240510P00126000 | 2024-04-29 3:03PM EDT | 126.00 | 0.15 | 0.01 | 1.08 | 0.00 | - | 1 | 8 | 51.66% |
| RCL240510P00127000 | 2024-04-29 10:22AM EDT | 127.00 | 0.40 | 0.15 | 0.24 | +0.18 | +81.82% | 2 | 26 | 40.23% |
| RCL240510P00128000 | 2024-04-26 2:00PM EDT | 128.00 | 0.48 | 0.23 | 0.30 | 0.00 | - | 6 | 7 | 39.84% |
| RCL240510P00129000 | 2024-04-29 2:31PM EDT | 129.00 | 0.22 | 0.30 | 0.36 | 0.00 | - | 5 | 10 | 39.16% |
| RCL240510P00130000 | 2024-04-29 2:28PM EDT | 130.00 | 0.30 | 0.37 | 0.43 | 0.00 | - | 22 | 73 | 38.43% |
| RCL240510P00131000 | 2024-04-30 10:04AM EDT | 131.00 | 0.49 | 0.46 | 0.54 | +0.08 | +19.51% | 3 | 14 | 38.28% |
| RCL240510P00132000 | 2024-04-30 9:51AM EDT | 132.00 | 0.66 | 0.58 | 0.66 | +0.23 | +53.49% | 1 | 11 | 37.89% |
| RCL240510P00133000 | 2024-04-30 10:03AM EDT | 133.00 | 0.80 | 0.72 | 0.80 | +0.17 | +26.98% | 2 | 30 | 37.48% |
| RCL240510P00134000 | 2024-04-30 9:43AM EDT | 134.00 | 1.16 | 0.88 | 1.00 | +0.53 | +84.13% | 7 | 14 | 37.60% |
| RCL240510P00135000 | 2024-04-30 10:11AM EDT | 135.00 | 1.13 | 1.08 | 1.19 | +0.24 | +26.97% | 1 | 92 | 37.11% |
| RCL240510P00136000 | 2024-04-29 3:49PM EDT | 136.00 | 1.13 | 1.30 | 1.45 | 0.00 | - | 2 | 15 | 37.13% |
| RCL240510P00137000 | 2024-04-30 9:49AM EDT | 137.00 | 1.74 | 1.53 | 1.84 | +0.34 | +24.29% | 29 | 6 | 38.23% |
| RCL240510P00138000 | 2024-04-30 9:49AM EDT | 138.00 | 2.07 | 1.86 | 2.01 | +0.15 | +7.81% | 7 | 15 | 36.33% |
| RCL240510P00139000 | 2024-04-29 11:41AM EDT | 139.00 | 2.26 | 2.18 | 2.41 | 0.00 | - | 209 | 202 | 36.59% |
| RCL240510P00140000 | 2024-04-30 9:39AM EDT | 140.00 | 2.75 | 2.66 | 2.80 | +0.25 | +10.00% | 9 | 26 | 36.28% |
| RCL240510P00141000 | 2024-04-30 9:39AM EDT | 141.00 | 3.15 | 3.05 | 3.25 | +0.77 | +32.35% | 3 | 39 | 36.13% |
| RCL240510P00142000 | 2024-04-30 9:38AM EDT | 142.00 | 3.54 | 3.55 | 3.75 | +0.34 | +10.62% | 11 | 32 | 36.04% |
| RCL240510P00148000 | 2024-04-29 3:02PM EDT | 148.00 | 6.75 | 7.40 | 7.80 | 0.00 | - | 1 | 2 | 37.43% |
© 2024 Yahoo. All rights reserved.