Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00105000 | 2024-05-20 1:53PM EDT | 105.00 | 43.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00110000 | 2024-05-22 1:26PM EDT | 110.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00115000 | 2024-05-22 1:27PM EDT | 115.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00118000 | 2024-05-17 2:27PM EDT | 118.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00119000 | 2024-05-01 11:41AM EDT | 119.00 | 18.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240524C00120000 | 2024-05-22 2:18PM EDT | 120.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240524C00121000 | 2024-04-19 12:42PM EDT | 121.00 | 11.70 | 19.35 | 22.75 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240524C00122000 | 2024-04-26 3:52PM EDT | 122.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240524C00123000 | 2024-04-15 1:45PM EDT | 123.00 | 10.05 | 17.45 | 18.45 | 0.00 | - | - | 2 | 0.00% |
| RCL240524C00124000 | 2024-05-17 2:12PM EDT | 124.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 125.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240524C00126000 | 2024-05-22 12:51PM EDT | 126.00 | 23.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00127000 | 2024-04-29 3:22PM EDT | 127.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240524C00128000 | 2024-05-15 9:51AM EDT | 128.00 | 11.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240524C00129000 | 2024-05-01 3:16PM EDT | 129.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240524C00130000 | 2024-05-20 12:44PM EDT | 130.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00131000 | 2024-04-29 10:15AM EDT | 131.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00132000 | 2024-05-20 10:57AM EDT | 132.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240524C00133000 | 2024-05-20 11:09AM EDT | 133.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240524C00134000 | 2024-05-21 3:46PM EDT | 134.00 | 16.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240524C00135000 | 2024-05-22 10:37AM EDT | 135.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240524C00136000 | 2024-05-16 10:41AM EDT | 136.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00137000 | 2024-05-22 1:02PM EDT | 137.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00138000 | 2024-05-20 12:25PM EDT | 138.00 | 12.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240524C00139000 | 2024-05-21 1:57PM EDT | 139.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00140000 | 2024-05-21 2:48PM EDT | 140.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RCL240524C00141000 | 2024-05-22 10:07AM EDT | 141.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240524C00142000 | 2024-05-22 3:57PM EDT | 142.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL240524C00143000 | 2024-05-22 10:28AM EDT | 143.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240524C00144000 | 2024-05-22 2:57PM EDT | 144.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240524C00145000 | 2024-05-22 2:49PM EDT | 145.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| RCL240524C00146000 | 2024-05-22 3:45PM EDT | 146.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| RCL240524C00147000 | 2024-05-22 3:07PM EDT | 147.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RCL240524C00148000 | 2024-05-22 3:45PM EDT | 148.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 1.56% |
| RCL240524C00149000 | 2024-05-22 3:59PM EDT | 149.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| RCL240524C00150000 | 2024-05-22 3:56PM EDT | 150.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 6.25% |
| RCL240524C00152500 | 2024-05-22 3:31PM EDT | 152.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| RCL240524C00155000 | 2024-05-22 2:11PM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| RCL240524C00157500 | 2024-05-22 2:17PM EDT | 157.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240524C00160000 | 2024-05-22 2:33PM EDT | 160.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 25.00% |
| RCL240524C00162500 | 2024-05-06 10:21AM EDT | 162.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240524C00165000 | 2024-05-02 11:18AM EDT | 165.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240524C00170000 | 2024-05-14 1:14PM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240524C00180000 | 2024-05-21 1:57PM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
PutsforMay 24, 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 | 1.63 | 0.00 | - | 6 | 6 | 416.02% |
| RCL240524P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240524P00105000 | 2024-05-20 9:43AM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240524P00110000 | 2024-05-20 9:44AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| RCL240524P00115000 | 2024-05-20 10:11AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 50.00% |
| RCL240524P00118000 | 2024-05-20 10:31AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| RCL240524P00119000 | 2024-05-21 9:53AM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| RCL240524P00120000 | 2024-05-20 1:17PM EDT | 120.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 50.00% |
| RCL240524P00121000 | 2024-05-20 3:29PM EDT | 121.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RCL240524P00122000 | 2024-05-22 9:48AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| RCL240524P00123000 | 2024-05-22 9:47AM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RCL240524P00124000 | 2024-05-17 1:50PM EDT | 124.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240524P00125000 | 2024-05-22 1:25PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RCL240524P00126000 | 2024-05-22 3:22PM EDT | 126.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RCL240524P00127000 | 2024-05-20 10:16AM EDT | 127.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240524P00128000 | 2024-05-16 3:27PM EDT | 128.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| RCL240524P00129000 | 2024-05-20 11:58AM EDT | 129.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| RCL240524P00130000 | 2024-05-22 12:47PM EDT | 130.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240524P00131000 | 2024-05-21 12:36PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240524P00132000 | 2024-05-21 2:46PM EDT | 132.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240524P00133000 | 2024-05-21 9:53AM EDT | 133.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RCL240524P00134000 | 2024-05-21 12:36PM EDT | 134.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240524P00135000 | 2024-05-22 2:53PM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RCL240524P00136000 | 2024-05-21 2:46PM EDT | 136.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RCL240524P00137000 | 2024-05-22 12:02PM EDT | 137.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240524P00138000 | 2024-05-22 2:55PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RCL240524P00139000 | 2024-05-22 3:15PM EDT | 139.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RCL240524P00140000 | 2024-05-22 3:47PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| RCL240524P00141000 | 2024-05-22 3:32PM EDT | 141.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| RCL240524P00142000 | 2024-05-22 11:45AM EDT | 142.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL240524P00143000 | 2024-05-22 12:12PM EDT | 143.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RCL240524P00144000 | 2024-05-22 3:48PM EDT | 144.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| RCL240524P00145000 | 2024-05-22 3:50PM EDT | 145.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 6.25% |
| RCL240524P00146000 | 2024-05-22 3:45PM EDT | 146.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| RCL240524P00147000 | 2024-05-22 3:44PM EDT | 147.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1,028 | 0 | 1.56% |
| RCL240524P00150000 | 2024-05-22 3:39PM EDT | 150.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.