Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00105000 | 2024-04-19 12:53PM EDT | 105.00 | 24.88 | 34.60 | 37.15 | 0.00 | - | 1 | 1 | 84.52% |
| RCL240524C00110000 | 2024-04-29 10:30AM EDT | 110.00 | 32.34 | 29.65 | 31.20 | 0.00 | - | 46 | 48 | 65.55% |
| RCL240524C00115000 | 2024-04-26 12:34PM EDT | 115.00 | 25.25 | 24.20 | 26.95 | 0.00 | - | 1 | 4 | 58.50% |
| RCL240524C00120000 | 2024-04-26 3:51PM EDT | 120.00 | 21.40 | 19.10 | 21.10 | 0.00 | - | 5 | 8 | 55.88% |
| RCL240524C00121000 | 2024-04-19 12:42PM EDT | 121.00 | 11.70 | 18.00 | 20.20 | 0.00 | - | 1 | 1 | 54.98% |
| RCL240524C00122000 | 2024-04-26 3:52PM EDT | 122.00 | 19.50 | 17.35 | 19.25 | 0.00 | - | 5 | 5 | 53.41% |
| RCL240524C00123000 | 2024-04-15 1:45PM EDT | 123.00 | 10.05 | 17.30 | 18.35 | 0.00 | - | - | 2 | 52.37% |
| RCL240524C00124000 | 2024-04-29 3:45PM EDT | 124.00 | 19.80 | 15.85 | 17.40 | 0.00 | - | 13 | 19 | 50.71% |
| RCL240524C00125000 | 2024-04-25 3:45PM EDT | 125.00 | 15.40 | 14.75 | 17.30 | 0.00 | - | 43 | 40 | 57.50% |
| RCL240524C00126000 | 2024-04-23 10:01AM EDT | 126.00 | 12.01 | 13.75 | 17.10 | 0.00 | - | - | 2 | 62.33% |
| RCL240524C00128000 | 2024-04-23 11:01AM EDT | 128.00 | 11.65 | 12.40 | 13.50 | 0.00 | - | 1 | 0 | 42.75% |
| RCL240524C00129000 | 2024-04-26 1:24PM EDT | 129.00 | 12.25 | 12.05 | 13.65 | 0.00 | - | 1 | 2 | 50.73% |
| RCL240524C00130000 | 2024-04-26 11:49AM EDT | 130.00 | 11.50 | 10.00 | 11.85 | 0.00 | - | 3 | 11 | 41.31% |
| RCL240524C00131000 | 2024-04-29 10:15AM EDT | 131.00 | 11.90 | 10.65 | 11.90 | 0.00 | - | 1 | 2 | 47.62% |
| RCL240524C00132000 | 2024-04-23 3:52PM EDT | 132.00 | 9.90 | 8.60 | 11.15 | 0.00 | - | 4 | 11 | 46.94% |
| RCL240524C00133000 | 2024-04-22 9:39AM EDT | 133.00 | 6.30 | 9.20 | 9.55 | 0.00 | - | 1 | 7 | 39.54% |
| RCL240524C00134000 | 2024-04-29 11:22AM EDT | 134.00 | 10.12 | 8.20 | 9.75 | 0.00 | - | 1 | 20 | 45.91% |
| RCL240524C00135000 | 2024-04-29 12:11PM EDT | 135.00 | 9.35 | 7.65 | 9.10 | 0.00 | - | 3 | 12 | 45.54% |
| RCL240524C00136000 | 2024-04-11 2:54PM EDT | 136.00 | 5.80 | 6.75 | 8.40 | 0.00 | - | - | 1 | 44.65% |
| RCL240524C00137000 | 2024-04-26 1:01PM EDT | 137.00 | 7.05 | 4.75 | 7.90 | 0.00 | - | 4 | 4 | 45.04% |
| RCL240524C00138000 | 2024-04-29 3:03PM EDT | 138.00 | 8.00 | 5.35 | 7.95 | 0.00 | - | 2 | 16 | 49.05% |
| RCL240524C00139000 | 2024-04-26 9:54AM EDT | 139.00 | 6.11 | 4.95 | 5.70 | 0.00 | - | 2 | 2 | 36.99% |
| RCL240524C00140000 | 2024-04-29 2:11PM EDT | 140.00 | 7.00 | 4.90 | 6.15 | 0.00 | - | 10 | 20 | 43.41% |
| RCL240524C00141000 | 2024-04-30 3:16PM EDT | 141.00 | 5.00 | 4.10 | 6.15 | +0.20 | +4.17% | 1 | 18 | 46.53% |
| RCL240524C00142000 | 2024-04-29 2:26PM EDT | 142.00 | 6.00 | 4.00 | 4.20 | 0.00 | - | 1 | 3 | 36.06% |
| RCL240524C00143000 | 2024-04-30 12:18PM EDT | 143.00 | 4.50 | 3.05 | 5.55 | -0.10 | -2.17% | 4 | 17 | 48.21% |
| RCL240524C00145000 | 2024-04-29 2:29PM EDT | 145.00 | 4.45 | 2.85 | 4.00 | 0.00 | - | 12 | 16 | 42.60% |
| RCL240524C00146000 | 2024-04-25 2:26PM EDT | 146.00 | 2.41 | 2.06 | 2.71 | 0.00 | - | - | 0 | 35.54% |
| RCL240524C00148000 | 2024-04-30 3:23PM EDT | 148.00 | 2.17 | 0.87 | 2.10 | -0.39 | -15.23% | 1 | 7 | 35.05% |
| RCL240524C00149000 | 2024-04-30 1:02PM EDT | 149.00 | 2.04 | 1.10 | 2.00 | -0.01 | -0.49% | 1 | 11 | 36.21% |
| RCL240524C00150000 | 2024-04-30 1:42PM EDT | 150.00 | 1.84 | 1.32 | 1.77 | -0.66 | -26.40% | 6 | 32 | 36.13% |
| RCL240524C00152500 | 2024-04-29 1:35PM EDT | 152.50 | 1.54 | 0.99 | 2.10 | 0.00 | - | 7 | 10 | 43.62% |
| RCL240524C00155000 | 2024-04-29 1:18PM EDT | 155.00 | 1.04 | 0.36 | 0.82 | 0.00 | - | 1 | 3 | 34.57% |
| RCL240524C00157500 | 2024-04-30 11:24AM EDT | 157.50 | 0.64 | 0.43 | 0.93 | -0.22 | -25.58% | 1 | 26 | 39.60% |
| RCL240524C00160000 | 2024-04-29 1:10PM EDT | 160.00 | 0.42 | 0.23 | 1.02 | 0.00 | - | 1 | 4 | 44.26% |
| RCL240524C00165000 | 2024-04-05 10:44AM EDT | 165.00 | 0.85 | 0.05 | 0.41 | 0.00 | - | 1 | 1 | 40.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00090000 | 2024-04-12 12:59PM EDT | 90.00 | 0.24 | 0.00 | 2.13 | 0.00 | - | 6 | 6 | 114.75% |
| RCL240524P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.03 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 92.14% |
| RCL240524P00105000 | 2024-04-24 12:07PM EDT | 105.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 17 | 19 | 70.12% |
| RCL240524P00110000 | 2024-04-26 9:48AM EDT | 110.00 | 0.18 | 0.03 | 1.35 | 0.00 | - | 8 | 21 | 63.35% |
| RCL240524P00115000 | 2024-04-26 9:48AM EDT | 115.00 | 0.27 | 0.07 | 1.43 | 0.00 | - | 8 | 14 | 55.03% |
| RCL240524P00118000 | 2024-04-30 9:31AM EDT | 118.00 | 0.04 | 0.12 | 0.69 | -0.12 | -75.00% | 20 | 4 | 48.29% |
| RCL240524P00119000 | 2024-04-30 2:14PM EDT | 119.00 | 0.23 | 0.22 | 0.41 | -0.46 | -66.67% | 4 | 8 | 40.92% |
| RCL240524P00120000 | 2024-04-29 10:21AM EDT | 120.00 | 0.24 | 0.34 | 0.43 | 0.00 | - | 1 | 30 | 39.65% |
| RCL240524P00123000 | 2024-04-24 9:30AM EDT | 123.00 | 1.80 | 0.51 | 0.77 | 0.00 | - | 15 | 15 | 40.28% |
| RCL240524P00124000 | 2024-04-29 2:06PM EDT | 124.00 | 0.42 | 0.61 | 1.19 | 0.00 | - | 1 | 8 | 44.02% |
| RCL240524P00125000 | 2024-04-29 10:40AM EDT | 125.00 | 0.60 | 0.71 | 1.43 | 0.00 | - | 5 | 30 | 44.78% |
| RCL240524P00126000 | 2024-04-30 11:24AM EDT | 126.00 | 0.63 | 0.82 | 1.29 | -1.82 | -74.29% | 4 | 10 | 41.07% |
| RCL240524P00127000 | 2024-04-29 11:04AM EDT | 127.00 | 0.75 | 0.95 | 1.60 | 0.00 | - | 10 | 13 | 42.29% |
| RCL240524P00128000 | 2024-04-04 2:25PM EDT | 128.00 | 3.00 | 1.10 | 1.41 | 0.00 | - | 1 | 1 | 38.14% |
| RCL240524P00129000 | 2024-04-30 2:46PM EDT | 129.00 | 1.07 | 1.27 | 1.43 | +0.27 | +33.75% | 16 | 10 | 36.16% |
| RCL240524P00130000 | 2024-04-30 1:29PM EDT | 130.00 | 1.25 | 1.45 | 1.87 | +0.32 | +34.41% | 4 | 5 | 38.16% |
| RCL240524P00131000 | 2024-04-30 3:35PM EDT | 131.00 | 1.53 | 1.63 | 2.21 | +0.19 | +14.18% | 10 | 15 | 38.79% |
| RCL240524P00132000 | 2024-04-22 1:19PM EDT | 132.00 | 6.60 | 1.88 | 2.27 | 0.00 | - | - | 1 | 36.85% |
| RCL240524P00134000 | 2024-04-30 1:03PM EDT | 134.00 | 2.00 | 2.42 | 2.60 | -0.60 | -23.08% | 1 | 7 | 34.39% |
| RCL240524P00135000 | 2024-04-30 1:51PM EDT | 135.00 | 2.22 | 2.76 | 2.95 | +0.77 | +53.10% | 15 | 10 | 34.35% |
| RCL240524P00136000 | 2024-04-30 1:02PM EDT | 136.00 | 2.57 | 3.10 | 3.30 | +0.13 | +5.33% | 1 | 11 | 34.08% |
| RCL240524P00137000 | 2024-04-30 1:51PM EDT | 137.00 | 2.84 | 3.50 | 4.95 | -0.86 | -23.24% | 3 | 5 | 42.80% |
| RCL240524P00138000 | 2024-04-30 1:51PM EDT | 138.00 | 3.20 | 3.90 | 4.10 | +0.55 | +20.75% | 14 | 6 | 33.63% |
| RCL240524P00139000 | 2024-04-30 3:23PM EDT | 139.00 | 4.00 | 4.30 | 4.55 | +0.50 | +14.29% | 3 | 14 | 33.41% |
| RCL240524P00140000 | 2024-04-30 1:51PM EDT | 140.00 | 4.00 | 4.80 | 6.45 | -1.00 | -20.00% | 2 | 3 | 42.93% |
| RCL240524P00142000 | 2024-04-05 1:56PM EDT | 142.00 | 11.19 | 4.95 | 6.10 | 0.00 | - | 1 | 1 | 32.81% |
| RCL240524P00143000 | 2024-04-30 10:13AM EDT | 143.00 | 5.55 | 5.50 | 7.75 | -2.10 | -27.45% | 1 | 3 | 40.10% |
| RCL240524P00145000 | 2024-04-23 9:55AM EDT | 145.00 | 13.05 | 7.65 | 8.65 | 0.00 | - | - | 1 | 37.43% |
| RCL240524P00150000 | 2024-04-09 10:17AM EDT | 150.00 | 18.80 | 10.30 | 11.80 | 0.00 | - | - | 1 | 33.06% |
© 2024 Yahoo. All rights reserved.