Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00110000 | 2024-04-30 2:40PM EDT | 110.00 | 31.00 | 25.85 | 28.30 | 0.00 | - | 13 | 14 | 240.72% |
| RCL240503C00115000 | 2024-05-02 11:25AM EDT | 115.00 | 22.98 | 21.50 | 22.35 | +0.73 | +3.28% | 7 | 69 | 132.81% |
| RCL240503C00117000 | 2024-05-02 10:33AM EDT | 117.00 | 20.55 | 19.55 | 20.80 | -0.15 | -0.72% | 1 | 1 | 75.00% |
| RCL240503C00118000 | 2024-05-02 10:33AM EDT | 118.00 | 19.55 | 18.50 | 19.35 | -1.34 | -6.41% | 1 | 3 | 116.60% |
| RCL240503C00119000 | 2024-05-02 10:33AM EDT | 119.00 | 18.55 | 17.10 | 18.55 | -2.85 | -13.32% | 1 | 4 | 130.08% |
| RCL240503C00120000 | 2024-05-02 12:09PM EDT | 120.00 | 17.00 | 16.30 | 17.55 | +0.70 | +4.29% | 6 | 227 | 124.02% |
| RCL240503C00121000 | 2024-05-02 10:33AM EDT | 121.00 | 16.50 | 15.40 | 16.15 | -0.32 | -1.90% | 2 | 2 | 0.00% |
| RCL240503C00122000 | 2024-04-30 3:43PM EDT | 122.00 | 15.45 | 14.40 | 15.25 | -2.80 | -15.34% | 1 | 26 | 82.03% |
| RCL240503C00123000 | 2024-05-02 10:33AM EDT | 123.00 | 14.55 | 13.15 | 14.25 | -0.60 | -3.96% | 1 | 1 | 77.15% |
| RCL240503C00124000 | 2024-05-02 10:33AM EDT | 124.00 | 13.55 | 12.30 | 13.70 | +2.80 | +26.05% | 1 | 1 | 108.98% |
| RCL240503C00125000 | 2024-05-02 10:33AM EDT | 125.00 | 12.55 | 10.70 | 12.45 | +1.08 | +9.42% | 1 | 11 | 86.91% |
| RCL240503C00126000 | 2024-04-30 10:48AM EDT | 126.00 | 11.50 | 10.55 | 11.10 | -4.47 | -27.99% | 1 | 4 | 0.00% |
| RCL240503C00127000 | 2024-05-02 10:33AM EDT | 127.00 | 10.55 | 9.65 | 10.75 | -4.45 | -29.67% | 1 | 8 | 91.99% |
| RCL240503C00128000 | 2024-05-02 9:38AM EDT | 128.00 | 9.55 | 8.40 | 9.20 | +1.12 | +13.29% | 6 | 33 | 44.92% |
| RCL240503C00129000 | 2024-05-02 11:11AM EDT | 129.00 | 9.30 | 7.40 | 9.10 | -2.15 | -18.78% | 2 | 17 | 92.87% |
| RCL240503C00130000 | 2024-05-01 3:24PM EDT | 130.00 | 7.55 | 6.40 | 7.75 | -1.70 | -18.38% | 1 | 67 | 71.78% |
| RCL240503C00131000 | 2024-05-02 10:33AM EDT | 131.00 | 6.60 | 4.00 | 6.75 | +2.08 | +46.02% | 1 | 32 | 64.84% |
| RCL240503C00132000 | 2024-05-02 10:33AM EDT | 132.00 | 5.65 | 4.10 | 6.05 | +2.00 | +54.79% | 11 | 105 | 68.41% |
| RCL240503C00133000 | 2024-05-02 10:35AM EDT | 133.00 | 4.75 | 2.99 | 4.55 | -4.00 | -45.71% | 2 | 45 | 43.07% |
| RCL240503C00134000 | 2024-05-01 1:46PM EDT | 134.00 | 3.80 | 1.50 | 3.35 | +0.70 | +22.58% | 1 | 111 | 27.93% |
| RCL240503C00135000 | 2024-05-02 1:01PM EDT | 135.00 | 2.31 | 2.39 | 2.75 | -0.77 | -25.00% | 12 | 108 | 35.01% |
| RCL240503C00136000 | 2024-05-02 1:01PM EDT | 136.00 | 1.63 | 1.72 | 1.82 | -0.95 | -36.82% | 7 | 191 | 28.27% |
| RCL240503C00137000 | 2024-05-02 12:32PM EDT | 137.00 | 1.03 | 1.20 | 1.28 | -0.91 | -46.91% | 46 | 252 | 29.49% |
| RCL240503C00138000 | 2024-05-02 12:25PM EDT | 138.00 | 0.80 | 0.73 | 0.77 | -0.63 | -44.06% | 30 | 370 | 27.98% |
| RCL240503C00139000 | 2024-05-02 12:38PM EDT | 139.00 | 0.38 | 0.42 | 0.50 | -0.62 | -62.00% | 263 | 159 | 29.40% |
| RCL240503C00140000 | 2024-05-02 1:05PM EDT | 140.00 | 0.23 | 0.20 | 0.24 | -0.76 | -76.77% | 59 | 1,258 | 27.74% |
| RCL240503C00141000 | 2024-05-02 11:20AM EDT | 141.00 | 0.31 | 0.09 | 0.13 | -0.10 | -24.39% | 75 | 279 | 28.42% |
| RCL240503C00142000 | 2024-05-02 12:38PM EDT | 142.00 | 0.05 | 0.04 | 0.07 | -0.21 | -80.77% | 31 | 172 | 29.20% |
| RCL240503C00143000 | 2024-05-02 10:28AM EDT | 143.00 | 0.08 | 0.02 | 0.12 | -0.24 | -75.00% | 18 | 237 | 37.89% |
| RCL240503C00144000 | 2024-05-02 12:49PM EDT | 144.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 10 | 95 | 33.01% |
| RCL240503C00145000 | 2024-05-02 1:02PM EDT | 145.00 | 0.02 | 0.02 | 0.03 | -0.06 | -25.00% | 11 | 745 | 36.72% |
| RCL240503C00146000 | 2024-05-02 12:13PM EDT | 146.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 4,896 | 38.28% |
| RCL240503C00147000 | 2024-05-02 11:37AM EDT | 147.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 12 | 182 | 44.53% |
| RCL240503C00148000 | 2024-05-01 2:52PM EDT | 148.00 | 0.02 | 0.00 | 0.03 | -0.09 | -81.82% | 2 | 91 | 48.05% |
| RCL240503C00149000 | 2024-05-01 12:46PM EDT | 149.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 44 | 45.31% |
| RCL240503C00150000 | 2024-05-02 12:49PM EDT | 150.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 164 | 52.34% |
| RCL240503C00152500 | 2024-04-30 11:29AM EDT | 152.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 37 | 99 | 51.56% |
| RCL240503C00155000 | 2024-04-30 11:30AM EDT | 155.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 25 | 53 | 111.91% |
| RCL240503C00157500 | 2024-04-24 11:27AM EDT | 157.50 | 0.27 | 0.00 | 0.37 | 0.00 | - | 2 | 5 | 106.45% |
| RCL240503C00160000 | 2024-04-25 12:51PM EDT | 160.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | - | 7 | 116.60% |
| RCL240503C00162500 | 2024-04-25 9:34AM EDT | 162.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 33 | 143.75% |
| RCL240503C00175000 | 2024-04-08 9:56AM EDT | 175.00 | 0.44 | 0.00 | 0.74 | 0.00 | - | - | 1 | 190.23% |
| RCL240503C00180000 | 2024-03-27 3:53PM EDT | 180.00 | 0.32 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 200.20% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00095000 | 2024-04-22 9:46AM EDT | 95.00 | 0.10 | 0.00 | 0.51 | 0.00 | - | - | 6 | 263.28% |
| RCL240503P00100000 | 2024-04-22 3:18PM EDT | 100.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 20 | 37 | 233.01% |
| RCL240503P00105000 | 2024-04-22 10:06AM EDT | 105.00 | 0.18 | 0.00 | 0.54 | 0.00 | - | 2 | 22 | 202.73% |
| RCL240503P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| RCL240503P00111000 | 2024-04-23 1:31PM EDT | 111.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 4 | 164.45% |
| RCL240503P00114000 | 2024-04-24 9:45AM EDT | 114.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 50.00% |
| RCL240503P00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 6 | 36 | 141.41% |
| RCL240503P00116000 | 2024-04-16 10:21AM EDT | 116.00 | 1.80 | 0.00 | 0.73 | 0.00 | - | - | 2 | 146.88% |
| RCL240503P00117000 | 2024-04-26 11:18AM EDT | 117.00 | 0.03 | 0.00 | 0.73 | 0.00 | - | 1 | 9 | 140.82% |
| RCL240503P00118000 | 2024-04-24 1:58PM EDT | 118.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 22 | 135.74% |
| RCL240503P00119000 | 2024-04-25 2:21PM EDT | 119.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 24 | 86 | 129.69% |
| RCL240503P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 3 | 70 | 123.63% |
| RCL240503P00121000 | 2024-05-01 1:10PM EDT | 121.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 55 | 117.58% |
| RCL240503P00122000 | 2024-04-26 3:22PM EDT | 122.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 55 | 83 | 111.52% |
| RCL240503P00123000 | 2024-05-01 2:48PM EDT | 123.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 130 | 60.94% |
| RCL240503P00124000 | 2024-05-01 2:47PM EDT | 124.00 | 0.02 | 0.00 | 0.62 | 0.00 | - | 2 | 38 | 94.92% |
| RCL240503P00125000 | 2024-05-02 1:07PM EDT | 125.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 21 | 206 | 56.25% |
| RCL240503P00126000 | 2024-05-01 2:20PM EDT | 126.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 23 | 83 | 50.78% |
| RCL240503P00127000 | 2024-05-02 1:03PM EDT | 127.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 2 | 157 | 51.56% |
| RCL240503P00128000 | 2024-05-02 11:37AM EDT | 128.00 | 0.01 | 0.03 | 0.05 | -0.06 | -85.71% | 10 | 239 | 48.63% |
| RCL240503P00129000 | 2024-05-01 11:50AM EDT | 129.00 | 0.14 | 0.01 | 0.90 | 0.00 | - | 16 | 65 | 72.85% |
| RCL240503P00130000 | 2024-05-01 3:39PM EDT | 130.00 | 0.15 | 0.01 | 0.47 | 0.00 | - | 41 | 154 | 55.08% |
| RCL240503P00131000 | 2024-05-02 10:58AM EDT | 131.00 | 0.09 | 0.07 | 0.09 | -0.35 | -79.55% | 9 | 144 | 38.87% |
| RCL240503P00132000 | 2024-05-02 12:38PM EDT | 132.00 | 0.15 | 0.11 | 0.13 | -0.04 | -21.05% | 4 | 815 | 36.72% |
| RCL240503P00133000 | 2024-05-02 12:35PM EDT | 133.00 | 0.26 | 0.18 | 0.21 | +0.12 | +85.71% | 16 | 186 | 35.55% |
| RCL240503P00134000 | 2024-05-02 1:01PM EDT | 134.00 | 0.36 | 0.29 | 0.42 | +0.12 | +50.00% | 15 | 149 | 37.50% |
| RCL240503P00135000 | 2024-05-02 1:03PM EDT | 135.00 | 0.54 | 0.51 | 0.57 | -0.22 | -28.95% | 77 | 280 | 34.72% |
| RCL240503P00136000 | 2024-05-02 1:03PM EDT | 136.00 | 0.88 | 0.78 | 0.84 | -0.01 | -1.12% | 30 | 184 | 33.35% |
| RCL240503P00137000 | 2024-05-02 1:03PM EDT | 137.00 | 1.29 | 1.20 | 1.28 | +0.53 | +69.74% | 16 | 445 | 33.69% |
| RCL240503P00138000 | 2024-05-02 12:49PM EDT | 138.00 | 1.94 | 1.70 | 1.82 | +0.18 | +10.23% | 14 | 268 | 33.59% |
| RCL240503P00139000 | 2024-05-01 3:31PM EDT | 139.00 | 2.13 | 2.30 | 2.64 | 0.00 | - | 24 | 97 | 38.18% |
| RCL240503P00140000 | 2024-05-02 10:12AM EDT | 140.00 | 3.25 | 2.64 | 3.90 | -0.20 | -5.80% | 6 | 144 | 53.81% |
| RCL240503P00141000 | 2024-05-02 9:45AM EDT | 141.00 | 3.52 | 3.60 | 4.95 | -0.23 | -6.13% | 46 | 253 | 63.28% |
| RCL240503P00142000 | 2024-05-01 11:03AM EDT | 142.00 | 6.60 | 4.00 | 6.05 | 0.00 | - | 10 | 146 | 73.88% |
| RCL240503P00143000 | 2024-05-01 1:37PM EDT | 143.00 | 7.00 | 5.30 | 6.75 | 0.00 | - | 11 | 236 | 71.78% |
| RCL240503P00144000 | 2024-04-30 2:53PM EDT | 144.00 | 4.20 | 6.65 | 7.85 | 0.00 | - | 1 | 52 | 59.38% |
| RCL240503P00145000 | 2024-05-01 11:44AM EDT | 145.00 | 9.00 | 7.40 | 9.55 | 0.00 | - | 4 | 19 | 74.71% |
| RCL240503P00146000 | 2024-04-30 10:04AM EDT | 146.00 | 5.25 | 8.60 | 9.85 | 0.00 | - | 16 | 59 | 69.34% |
| RCL240503P00150000 | 2024-04-26 12:47PM EDT | 150.00 | 10.13 | 12.75 | 13.75 | 0.00 | - | 30 | 0 | 91.31% |
| RCL240503P00155000 | 2024-03-27 12:21PM EDT | 155.00 | 17.40 | 13.80 | 14.75 | 0.00 | - | 6 | 5 | 0.00% |
| RCL240503P00157500 | 2024-04-09 10:22AM EDT | 157.50 | 24.60 | 20.00 | 21.35 | 0.00 | - | - | 0 | 120.70% |
© 2024 Yahoo. All rights reserved.