Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 66.95 | 70.40 | 0.00 | - | - | 70 | 316.02% |
| RCL240510C00075000 | 2024-04-15 3:54PM EDT | 75.00 | 52.37 | 61.95 | 65.45 | 0.00 | - | - | 20 | 290.23% |
| RCL240510C00085000 | 2024-04-15 12:36PM EDT | 85.00 | 43.98 | 52.20 | 55.40 | 0.00 | - | - | 21 | 246.68% |
| RCL240510C00090000 | 2024-04-17 10:37AM EDT | 90.00 | 38.46 | 47.40 | 50.20 | 0.00 | - | - | 1 | 221.78% |
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 95.00 | 35.95 | 41.90 | 45.45 | 0.00 | - | - | 1 | 188.87% |
| RCL240510C00100000 | 2024-05-03 11:16AM EDT | 100.00 | 39.18 | 36.95 | 40.45 | +9.29 | +31.08% | 1 | 1 | 168.75% |
| RCL240510C00115000 | 2024-05-02 11:25AM EDT | 115.00 | 23.11 | 23.15 | 24.30 | 0.00 | - | 7 | 93 | 107.91% |
| RCL240510C00116000 | 2024-04-26 2:11PM EDT | 116.00 | 24.05 | 21.05 | 23.20 | 0.00 | - | 35 | 35 | 123.14% |
| RCL240510C00118000 | 2024-05-01 3:10PM EDT | 118.00 | 21.08 | 18.75 | 21.25 | +21.08 | - | - | 2 | 115.82% |
| RCL240510C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 20.45 | 19.05 | 20.45 | 0.00 | - | 7 | 9 | 92.97% |
| RCL240510C00120000 | 2024-04-29 12:24PM EDT | 120.00 | 21.69 | 17.80 | 19.55 | 0.00 | - | 1 | 3 | 85.74% |
| RCL240510C00124000 | 2024-04-24 11:35AM EDT | 124.00 | 14.80 | 13.65 | 15.65 | 0.00 | - | 1 | 1 | 69.04% |
| RCL240510C00125000 | 2024-05-01 10:38AM EDT | 125.00 | 10.26 | 12.95 | 14.40 | 0.00 | - | 1 | 10 | 66.11% |
| RCL240510C00126000 | 2024-04-18 11:30AM EDT | 126.00 | 8.70 | 11.85 | 13.55 | 0.00 | - | - | 4 | 63.09% |
| RCL240510C00127000 | 2024-04-18 11:54AM EDT | 127.00 | 7.85 | 10.90 | 12.65 | 0.00 | - | 1 | 5 | 61.57% |
| RCL240510C00128000 | 2024-05-01 12:01PM EDT | 128.00 | 9.00 | 9.75 | 11.35 | 0.00 | - | 8 | 9 | 72.90% |
| RCL240510C00129000 | 2024-04-18 12:37PM EDT | 129.00 | 7.05 | 8.60 | 10.45 | 0.00 | - | - | 2 | 70.46% |
| RCL240510C00130000 | 2024-05-03 2:56PM EDT | 130.00 | 8.90 | 8.30 | 9.40 | +1.00 | +12.66% | 14 | 28 | 51.17% |
| RCL240510C00131000 | 2024-05-03 10:43AM EDT | 131.00 | 8.78 | 6.05 | 8.30 | +1.18 | +15.53% | 5 | 20 | 57.37% |
| RCL240510C00132000 | 2024-05-03 11:46AM EDT | 132.00 | 7.55 | 6.50 | 7.95 | +1.02 | +15.62% | 16 | 11 | 50.88% |
| RCL240510C00133000 | 2024-05-03 10:48AM EDT | 133.00 | 7.15 | 5.25 | 6.95 | +2.63 | +58.19% | 2 | 34 | 59.86% |
| RCL240510C00134000 | 2024-05-02 3:37PM EDT | 134.00 | 5.30 | 4.10 | 5.95 | 0.00 | - | 11 | 61 | 54.20% |
| RCL240510C00135000 | 2024-05-03 3:34PM EDT | 135.00 | 4.75 | 3.60 | 4.65 | +0.20 | +4.40% | 83 | 1,172 | 43.16% |
| RCL240510C00136000 | 2024-05-03 3:33PM EDT | 136.00 | 4.15 | 3.45 | 5.45 | +0.50 | +13.70% | 9 | 99 | 50.39% |
| RCL240510C00137000 | 2024-05-03 12:03PM EDT | 137.00 | 3.95 | 2.76 | 3.25 | +1.03 | +35.27% | 55 | 42 | 40.48% |
| RCL240510C00138000 | 2024-05-03 3:34PM EDT | 138.00 | 2.78 | 2.37 | 2.62 | +0.33 | +13.47% | 109 | 164 | 38.99% |
| RCL240510C00139000 | 2024-05-03 3:51PM EDT | 139.00 | 2.13 | 1.92 | 2.07 | -0.28 | -11.62% | 97 | 1,062 | 37.77% |
| RCL240510C00140000 | 2024-05-03 3:58PM EDT | 140.00 | 1.53 | 0.90 | 1.63 | -0.19 | -11.05% | 331 | 154 | 37.26% |
| RCL240510C00141000 | 2024-05-03 3:46PM EDT | 141.00 | 1.34 | 1.14 | 1.24 | -0.15 | -10.07% | 64 | 94 | 36.50% |
| RCL240510C00142000 | 2024-05-03 3:58PM EDT | 142.00 | 0.87 | 0.83 | 0.91 | -0.17 | -16.35% | 51 | 90 | 35.65% |
| RCL240510C00143000 | 2024-05-03 3:17PM EDT | 143.00 | 0.70 | 0.57 | 0.77 | -0.12 | -14.63% | 12 | 33 | 37.45% |
| RCL240510C00144000 | 2024-05-03 12:12PM EDT | 144.00 | 0.67 | 0.40 | 0.50 | +0.16 | +31.37% | 33 | 127 | 35.50% |
| RCL240510C00145000 | 2024-05-03 3:23PM EDT | 145.00 | 0.35 | 0.26 | 0.71 | -0.02 | -5.41% | 61 | 96 | 44.43% |
| RCL240510C00146000 | 2024-05-03 3:53PM EDT | 146.00 | 0.21 | 0.18 | 0.24 | -0.15 | -41.67% | 63 | 64 | 34.86% |
| RCL240510C00147000 | 2024-05-03 11:46AM EDT | 147.00 | 0.21 | 0.10 | 0.17 | -0.05 | -19.23% | 46 | 4,099 | 35.06% |
| RCL240510C00148000 | 2024-05-03 10:05AM EDT | 148.00 | 0.23 | 0.04 | 0.11 | +0.05 | +27.78% | 20 | 32 | 34.67% |
| RCL240510C00149000 | 2024-05-03 9:49AM EDT | 149.00 | 0.05 | 0.03 | 0.08 | -0.06 | -54.55% | 2 | 99 | 35.25% |
| RCL240510C00150000 | 2024-05-03 3:39PM EDT | 150.00 | 0.05 | 0.02 | 0.06 | -0.09 | -64.29% | 15 | 73 | 35.94% |
| RCL240510C00152500 | 2024-05-01 12:42PM EDT | 152.50 | 0.16 | 0.00 | 1.28 | 0.00 | - | 25 | 29 | 69.24% |
| RCL240510C00155000 | 2024-05-02 10:25AM EDT | 155.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 3 | 10 | 50.78% |
| RCL240510C00157500 | 2024-04-29 11:09AM EDT | 157.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 51.95% |
| RCL240510C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 0.08 | 0.00 | 0.09 | 0.00 | - | 2 | 3 | 56.25% |
| RCL240510C00162500 | 2024-04-29 10:21AM EDT | 162.50 | 0.06 | 0.00 | 1.27 | +0.06 | - | - | 1 | 98.83% |
| RCL240510C00165000 | 2024-04-29 2:03PM EDT | 165.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 105.62% |
| RCL240510C00180000 | 2024-04-22 2:10PM EDT | 180.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 11 | 98.05% |
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 | 1.27 | 0.00 | - | - | 1 | 201.17% |
| RCL240510P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 14 | 121.48% |
| RCL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.38 | 0.00 | 1.27 | 0.00 | - | 2 | 12 | 155.96% |
| RCL240510P00110000 | 2024-04-30 9:48AM EDT | 110.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 2 | 35 | 89.06% |
| RCL240510P00114000 | 2024-05-02 1:01PM EDT | 114.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 1 | 5 | 117.87% |
| RCL240510P00115000 | 2024-05-03 1:11PM EDT | 115.00 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 16 | 169 | 60.94% |
| RCL240510P00116000 | 2024-04-19 1:51PM EDT | 116.00 | 1.66 | 0.00 | 1.27 | 0.00 | - | 1 | 1 | 109.38% |
| RCL240510P00117000 | 2024-05-01 12:51PM EDT | 117.00 | 0.68 | 0.00 | 0.51 | 0.00 | - | 2 | 4 | 85.64% |
| RCL240510P00118000 | 2024-05-01 12:51PM EDT | 118.00 | 0.71 | 0.01 | 0.03 | 0.00 | - | 2 | 6 | 55.47% |
| RCL240510P00119000 | 2024-05-03 2:34PM EDT | 119.00 | 0.04 | 0.01 | 0.03 | +0.04 | - | 1 | 6 | 52.73% |
| RCL240510P00120000 | 2024-05-03 3:38PM EDT | 120.00 | 0.03 | 0.01 | 0.04 | -0.08 | -72.73% | 55 | 19 | 51.56% |
| RCL240510P00121000 | 2024-05-01 11:37AM EDT | 121.00 | 0.24 | 0.01 | 1.21 | +0.24 | - | - | 47 | 87.70% |
| RCL240510P00122000 | 2024-05-03 9:47AM EDT | 122.00 | 0.05 | 0.01 | 0.05 | -0.10 | -66.67% | 3 | 196 | 50.78% |
| RCL240510P00123000 | 2024-05-03 2:07PM EDT | 123.00 | 0.05 | 0.01 | 0.43 | -0.15 | -75.00% | 1 | 26 | 62.21% |
| RCL240510P00124000 | 2024-05-01 1:25PM EDT | 124.00 | 0.28 | 0.02 | 0.07 | 0.00 | - | 2 | 21 | 47.46% |
| RCL240510P00125000 | 2024-05-03 1:21PM EDT | 125.00 | 0.06 | 0.02 | 0.99 | -0.09 | -60.00% | 175 | 41 | 67.63% |
| RCL240510P00126000 | 2024-05-02 10:26AM EDT | 126.00 | 0.25 | 0.03 | 0.81 | 0.00 | - | 1 | 9 | 60.55% |
| RCL240510P00127000 | 2024-05-02 2:43PM EDT | 127.00 | 0.21 | 0.05 | 0.13 | 0.00 | - | 4 | 43 | 43.16% |
| RCL240510P00128000 | 2024-05-03 2:02PM EDT | 128.00 | 0.11 | 0.05 | 0.14 | -0.17 | -60.71% | 20 | 59 | 40.53% |
| RCL240510P00129000 | 2024-05-03 3:37PM EDT | 129.00 | 0.11 | 0.14 | 0.27 | -0.23 | -67.65% | 87 | 19 | 43.26% |
| RCL240510P00130000 | 2024-05-03 2:27PM EDT | 130.00 | 0.23 | 0.20 | 0.25 | -0.20 | -46.51% | 59 | 112 | 38.82% |
| RCL240510P00131000 | 2024-05-03 3:36PM EDT | 131.00 | 0.25 | 0.28 | 0.33 | -0.36 | -59.02% | 22 | 54 | 37.89% |
| RCL240510P00132000 | 2024-05-03 3:07PM EDT | 132.00 | 0.36 | 0.39 | 1.63 | -0.30 | -45.45% | 16 | 118 | 50.78% |
| RCL240510P00133000 | 2024-05-03 3:53PM EDT | 133.00 | 0.52 | 0.53 | 0.75 | -0.46 | -46.94% | 8 | 44 | 40.33% |
| RCL240510P00134000 | 2024-05-03 3:55PM EDT | 134.00 | 0.74 | 0.66 | 1.01 | -0.52 | -41.27% | 24 | 61 | 40.72% |
| RCL240510P00135000 | 2024-05-03 3:29PM EDT | 135.00 | 0.80 | 0.92 | 1.01 | -0.50 | -38.46% | 100 | 160 | 35.45% |
| RCL240510P00136000 | 2024-05-03 3:46PM EDT | 136.00 | 1.24 | 1.17 | 1.87 | -0.42 | -25.30% | 45 | 119 | 44.36% |
| RCL240510P00137000 | 2024-05-03 3:56PM EDT | 137.00 | 1.61 | 1.52 | 1.94 | -0.42 | -20.69% | 222 | 38 | 38.89% |
| RCL240510P00138000 | 2024-05-03 3:57PM EDT | 138.00 | 2.06 | 2.05 | 2.17 | -0.55 | -21.07% | 65 | 39 | 35.25% |
| RCL240510P00139000 | 2024-05-03 3:43PM EDT | 139.00 | 2.29 | 2.55 | 2.66 | -0.86 | -27.30% | 69 | 106 | 34.67% |
| RCL240510P00140000 | 2024-05-03 3:56PM EDT | 140.00 | 3.09 | 3.10 | 3.25 | -0.46 | -12.96% | 99 | 80 | 34.52% |
| RCL240510P00141000 | 2024-05-03 3:43PM EDT | 141.00 | 3.40 | 3.20 | 4.40 | -0.80 | -19.05% | 40 | 45 | 42.73% |
| RCL240510P00142000 | 2024-05-03 3:14PM EDT | 142.00 | 4.20 | 4.25 | 4.80 | -0.30 | -6.67% | 115 | 50 | 37.50% |
| RCL240510P00143000 | 2024-05-03 11:56AM EDT | 143.00 | 4.50 | 4.30 | 6.10 | +4.50 | - | 10 | 18 | 47.85% |
| RCL240510P00144000 | 2024-04-29 3:00PM EDT | 144.00 | 3.85 | 4.95 | 7.60 | +3.85 | - | - | 1 | 61.74% |
| RCL240510P00145000 | 2024-04-30 9:30AM EDT | 145.00 | 4.85 | 6.50 | 8.85 | +4.85 | - | - | 5 | 71.05% |
| RCL240510P00148000 | 2024-04-29 3:02PM EDT | 148.00 | 6.75 | 8.75 | 10.40 | 0.00 | - | 1 | 2 | 53.13% |
| RCL240510P00152500 | 2024-04-29 3:59PM EDT | 152.50 | 9.55 | 13.30 | 15.95 | +9.55 | - | - | 2 | 58.50% |
© 2024 Yahoo. All rights reserved.