Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:54PM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 21.20 | 22.60 | 23.55 | 0.00 | - | 7 | 7 | 53.66% |
| RCL240531C00120000 | 2024-04-30 2:28PM EDT | 120.00 | 22.30 | 21.50 | 22.40 | +1.22 | +5.79% | 2 | 3 | 50.35% |
| RCL240531C00122000 | 2024-04-23 1:35PM EDT | 122.00 | 17.48 | 19.85 | 20.60 | 0.00 | - | 1 | 1 | 53.30% |
| RCL240531C00123000 | 2024-04-19 12:16PM EDT | 123.00 | 10.55 | 18.45 | 19.60 | 0.00 | - | 3 | 3 | 51.29% |
| RCL240531C00124000 | 2024-04-19 12:16PM EDT | 124.00 | 9.95 | 18.00 | 18.80 | 0.00 | - | 2 | 2 | 51.11% |
| RCL240531C00125000 | 2024-04-30 1:55PM EDT | 125.00 | 17.85 | 15.90 | 17.65 | +1.22 | +7.34% | 1 | 10 | 47.72% |
| RCL240531C00127000 | 2024-04-18 3:48PM EDT | 127.00 | 8.20 | 15.00 | 16.20 | 0.00 | - | - | 3 | 48.27% |
| RCL240531C00128000 | 2024-04-16 3:57PM EDT | 128.00 | 7.35 | 13.45 | 15.10 | 0.00 | - | - | 2 | 45.31% |
| RCL240531C00129000 | 2024-04-26 2:20PM EDT | 129.00 | 13.00 | 13.35 | 14.20 | 0.00 | - | 1 | 2 | 43.96% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 130.00 | 9.05 | 13.10 | 13.90 | 0.00 | - | 2 | 8 | 47.02% |
| RCL240531C00131000 | 2024-04-23 9:55AM EDT | 131.00 | 9.30 | 11.00 | 12.55 | 0.00 | - | - | 19 | 42.18% |
| RCL240531C00132000 | 2024-04-19 3:56PM EDT | 132.00 | 6.85 | 11.55 | 12.55 | 0.00 | - | 1 | 1 | 46.92% |
| RCL240531C00133000 | 2024-04-23 2:12PM EDT | 133.00 | 10.35 | 10.70 | 11.30 | 0.00 | - | 1 | 0 | 42.77% |
| RCL240531C00134000 | 2024-04-23 10:04AM EDT | 134.00 | 7.74 | 9.75 | 10.25 | 0.00 | - | 1 | 4 | 40.00% |
| RCL240531C00135000 | 2024-04-25 10:09AM EDT | 135.00 | 8.45 | 8.45 | 9.85 | 0.00 | - | 4 | 6 | 41.44% |
| RCL240531C00136000 | 2024-04-30 2:26PM EDT | 136.00 | 8.75 | 8.55 | 9.10 | +0.84 | +10.62% | 1 | 11 | 40.44% |
| RCL240531C00137000 | 2024-04-26 11:58AM EDT | 137.00 | 7.50 | 8.00 | 8.20 | 0.00 | - | 1 | 1 | 38.39% |
| RCL240531C00139000 | 2024-04-29 9:32AM EDT | 139.00 | 8.65 | 6.70 | 7.00 | 0.00 | - | 1 | 5 | 37.67% |
| RCL240531C00140000 | 2024-04-26 1:06PM EDT | 140.00 | 6.00 | 6.00 | 6.40 | 0.00 | - | 9 | 13 | 37.09% |
| RCL240531C00141000 | 2024-04-29 10:09AM EDT | 141.00 | 5.57 | 5.70 | 5.85 | 0.00 | - | 2 | 3 | 36.66% |
| RCL240531C00142000 | 2024-04-30 1:11PM EDT | 142.00 | 5.35 | 5.25 | 5.50 | -0.35 | -6.14% | 17 | 7 | 37.27% |
| RCL240531C00143000 | 2024-04-30 1:10PM EDT | 143.00 | 4.90 | 4.75 | 4.90 | -0.95 | -16.24% | 1 | 11 | 36.23% |
| RCL240531C00144000 | 2024-04-30 11:19AM EDT | 144.00 | 4.55 | 4.30 | 4.45 | +0.60 | +15.19% | 2 | 4 | 35.93% |
| RCL240531C00145000 | 2024-04-30 2:04PM EDT | 145.00 | 4.15 | 3.90 | 4.05 | -0.03 | -0.72% | 6 | 9 | 35.78% |
| RCL240531C00146000 | 2024-04-30 12:05PM EDT | 146.00 | 3.65 | 3.50 | 3.65 | +0.35 | +10.61% | 1 | 14 | 35.47% |
| RCL240531C00147000 | 2024-04-29 3:02PM EDT | 147.00 | 3.53 | 3.15 | 5.00 | -0.22 | -5.87% | 10 | 2 | 46.09% |
| RCL240531C00150000 | 2024-04-30 2:04PM EDT | 150.00 | 2.45 | 2.18 | 2.47 | -0.55 | -18.33% | 6 | 6 | 35.41% |
| RCL240531C00152500 | 2024-04-29 10:40AM EDT | 152.50 | 1.99 | 1.55 | 1.74 | 0.00 | - | 3 | 4 | 34.08% |
| RCL240531C00155000 | 2024-04-25 2:44PM EDT | 155.00 | 1.06 | 1.07 | 1.27 | 0.00 | - | 6 | 15 | 33.74% |
| RCL240531C00170000 | 2024-04-23 3:22PM EDT | 170.00 | 0.35 | 0.00 | 2.24 | 0.00 | - | - | 2 | 50.64% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00100000 | 2024-04-19 1:30PM EDT | 100.00 | 0.55 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 82.52% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 105.00 | 1.32 | 0.00 | 2.17 | 0.00 | - | - | 1 | 73.19% |
| RCL240531P00110000 | 2024-04-23 10:21AM EDT | 110.00 | 0.64 | 0.00 | 2.21 | 0.00 | - | 2 | 14 | 64.26% |
| RCL240531P00115000 | 2024-04-25 2:55PM EDT | 115.00 | 0.43 | 0.00 | 0.26 | 0.00 | - | 6 | 8 | 39.40% |
| RCL240531P00116000 | 2024-04-18 2:33PM EDT | 116.00 | 2.82 | 0.08 | 2.32 | 0.00 | - | - | 1 | 54.74% |
| RCL240531P00117000 | 2024-04-23 3:34PM EDT | 117.00 | 1.06 | 0.10 | 0.50 | 0.00 | - | 6 | 4 | 42.07% |
| RCL240531P00118000 | 2024-04-26 10:36AM EDT | 118.00 | 0.45 | 0.05 | 0.46 | 0.00 | - | 5 | 6 | 39.75% |
| RCL240531P00119000 | 2024-04-29 3:44PM EDT | 119.00 | 0.33 | 0.30 | 1.79 | 0.00 | - | 1 | 2 | 56.15% |
| RCL240531P00120000 | 2024-04-29 12:00PM EDT | 120.00 | 0.39 | 0.36 | 0.45 | 0.00 | - | 5 | 22 | 36.52% |
| RCL240531P00121000 | 2024-04-11 12:19PM EDT | 121.00 | 3.05 | 0.41 | 1.34 | 0.00 | - | - | 2 | 47.36% |
| RCL240531P00122000 | 2024-04-11 12:20PM EDT | 122.00 | 3.35 | 0.48 | 1.21 | 0.00 | - | - | 1 | 44.04% |
| RCL240531P00123000 | 2024-04-24 11:23AM EDT | 123.00 | 2.00 | 0.55 | 1.25 | 0.00 | - | 3 | 9 | 42.70% |
| RCL240531P00124000 | 2024-04-25 3:05PM EDT | 124.00 | 1.27 | 0.64 | 0.71 | 0.00 | - | 3 | 9 | 34.38% |
| RCL240531P00125000 | 2024-04-30 10:04AM EDT | 125.00 | 0.78 | 0.73 | 0.80 | +0.20 | +34.48% | 1 | 8 | 33.89% |
| RCL240531P00126000 | 2024-04-29 12:06PM EDT | 126.00 | 0.87 | 0.77 | 1.10 | 0.00 | - | 3 | 3 | 35.67% |
| RCL240531P00127000 | 2024-04-30 1:29PM EDT | 127.00 | 1.05 | 0.96 | 1.18 | +0.26 | +32.91% | 1 | 7 | 34.72% |
| RCL240531P00128000 | 2024-04-29 1:27PM EDT | 128.00 | 0.88 | 1.10 | 1.28 | 0.00 | - | 7 | 3 | 33.89% |
| RCL240531P00129000 | 2024-04-25 3:08PM EDT | 129.00 | 2.36 | 1.25 | 1.35 | 0.00 | - | 2 | 11 | 32.69% |
| RCL240531P00130000 | 2024-04-30 10:17AM EDT | 130.00 | 1.40 | 1.43 | 1.53 | +0.20 | +16.67% | 1 | 20 | 32.41% |
| RCL240531P00131000 | 2024-04-29 3:03PM EDT | 131.00 | 1.41 | 1.62 | 2.06 | 0.00 | - | 1 | 2 | 34.77% |
| RCL240531P00132000 | 2024-04-30 1:24PM EDT | 132.00 | 2.00 | 1.84 | 1.93 | +0.27 | +15.61% | 1 | 13 | 31.67% |
| RCL240531P00133000 | 2024-04-30 10:35AM EDT | 133.00 | 2.15 | 2.05 | 2.34 | +0.05 | +2.38% | 2 | 8 | 32.62% |
| RCL240531P00135000 | 2024-04-30 11:26AM EDT | 135.00 | 2.58 | 2.63 | 3.65 | +0.38 | +17.27% | 2 | 21 | 36.94% |
| RCL240531P00138000 | 2024-04-30 1:03PM EDT | 138.00 | 3.75 | 3.70 | 4.20 | +0.50 | +15.38% | 1 | 3 | 32.62% |
| RCL240531P00139000 | 2024-04-26 9:39AM EDT | 139.00 | 5.50 | 4.10 | 4.25 | 0.00 | - | 4 | 4 | 30.12% |
| RCL240531P00140000 | 2024-04-30 2:25PM EDT | 140.00 | 4.47 | 4.55 | 4.85 | +0.48 | +12.03% | 5 | 23 | 30.80% |
| RCL240531P00141000 | 2024-04-19 1:50PM EDT | 141.00 | 14.75 | 5.00 | 5.45 | 0.00 | - | 3 | 3 | 31.30% |
| RCL240531P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 12.84 | 9.05 | 10.75 | 0.00 | - | 1 | 1 | 26.25% |
© 2024 Yahoo. All rights reserved.