Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 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 | 65.90 | 69.40 | 0.00 | - | - | 70 | 213.67% |
| RCL240510C00075000 | 2024-04-15 3:54PM EDT | 75.00 | 52.37 | 60.95 | 64.35 | 0.00 | - | - | 20 | 194.14% |
| RCL240510C00085000 | 2024-04-15 12:36PM EDT | 85.00 | 43.98 | 51.00 | 54.45 | 0.00 | - | - | 21 | 164.84% |
| RCL240510C00090000 | 2024-04-17 10:37AM EDT | 90.00 | 38.46 | 46.05 | 49.40 | 0.00 | - | - | 1 | 147.66% |
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 95.00 | 35.95 | 41.05 | 44.45 | 0.00 | - | - | 1 | 133.01% |
| RCL240510C00100000 | 2024-04-12 9:55AM EDT | 100.00 | 29.89 | 36.05 | 39.50 | 0.00 | - | 1 | 1 | 118.75% |
| RCL240510C00115000 | 2024-05-02 11:25AM EDT | 115.00 | 23.11 | 22.05 | 23.25 | +0.22 | +0.96% | 7 | 86 | 68.16% |
| RCL240510C00116000 | 2024-04-26 2:11PM EDT | 116.00 | 24.05 | 20.65 | 22.25 | 0.00 | - | 35 | 35 | 51.76% |
| RCL240510C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 20.45 | 17.10 | 20.60 | 0.00 | - | 7 | 9 | 64.94% |
| RCL240510C00120000 | 2024-04-29 12:24PM EDT | 120.00 | 21.69 | 16.20 | 19.35 | 0.00 | - | 1 | 3 | 59.47% |
| RCL240510C00124000 | 2024-04-24 11:35AM EDT | 124.00 | 14.80 | 12.15 | 15.65 | 0.00 | - | 1 | 1 | 51.61% |
| RCL240510C00125000 | 2024-05-01 10:38AM EDT | 125.00 | 10.26 | 11.25 | 14.20 | 0.00 | - | 1 | 10 | 74.54% |
| RCL240510C00126000 | 2024-04-18 11:30AM EDT | 126.00 | 8.70 | 10.65 | 12.50 | 0.00 | - | - | 4 | 58.42% |
| RCL240510C00127000 | 2024-04-18 11:54AM EDT | 127.00 | 7.85 | 10.40 | 11.55 | 0.00 | - | 1 | 5 | 55.81% |
| RCL240510C00128000 | 2024-05-01 12:01PM EDT | 128.00 | 9.00 | 9.50 | 10.60 | 0.00 | - | 8 | 9 | 53.10% |
| RCL240510C00129000 | 2024-04-18 12:37PM EDT | 129.00 | 7.05 | 8.50 | 10.00 | 0.00 | - | - | 2 | 55.88% |
| RCL240510C00130000 | 2024-05-02 3:59PM EDT | 130.00 | 7.90 | 7.75 | 8.80 | -1.84 | -18.89% | 11 | 23 | 48.93% |
| RCL240510C00131000 | 2024-05-02 11:36AM EDT | 131.00 | 7.60 | 5.80 | 8.15 | -1.75 | -18.72% | 5 | 20 | 50.15% |
| RCL240510C00132000 | 2024-05-01 9:36AM EDT | 132.00 | 6.53 | 6.10 | 6.60 | 0.00 | - | 1 | 11 | 38.18% |
| RCL240510C00133000 | 2024-05-01 11:13AM EDT | 133.00 | 4.52 | 5.35 | 5.80 | 0.00 | - | 3 | 34 | 37.04% |
| RCL240510C00134000 | 2024-05-02 3:37PM EDT | 134.00 | 5.30 | 4.65 | 5.05 | +0.70 | +15.22% | 11 | 50 | 36.11% |
| RCL240510C00135000 | 2024-05-02 3:37PM EDT | 135.00 | 4.55 | 4.00 | 4.40 | 0.00 | - | 28 | 1,182 | 35.91% |
| RCL240510C00136000 | 2024-05-02 10:31AM EDT | 136.00 | 3.65 | 3.40 | 3.65 | +0.09 | +2.53% | 1 | 99 | 33.96% |
| RCL240510C00137000 | 2024-05-02 3:58PM EDT | 137.00 | 2.92 | 2.89 | 3.05 | +0.35 | +13.62% | 11 | 43 | 33.23% |
| RCL240510C00138000 | 2024-05-02 3:31PM EDT | 138.00 | 2.45 | 2.39 | 2.49 | -0.34 | -12.19% | 263 | 43 | 32.32% |
| RCL240510C00139000 | 2024-05-02 3:29PM EDT | 139.00 | 2.41 | 1.95 | 2.03 | +0.19 | +8.56% | 55 | 1,030 | 31.93% |
| RCL240510C00140000 | 2024-05-02 3:56PM EDT | 140.00 | 1.72 | 1.50 | 1.70 | -0.18 | -9.47% | 55 | 115 | 32.45% |
| RCL240510C00141000 | 2024-05-02 2:00PM EDT | 141.00 | 1.49 | 1.17 | 1.34 | 0.00 | - | 6 | 89 | 31.93% |
| RCL240510C00142000 | 2024-05-02 3:45PM EDT | 142.00 | 1.04 | 0.90 | 1.05 | -0.16 | -13.33% | 43 | 81 | 31.64% |
| RCL240510C00143000 | 2024-05-02 3:35PM EDT | 143.00 | 0.82 | 0.68 | 0.76 | -0.37 | -31.09% | 6 | 33 | 30.57% |
| RCL240510C00144000 | 2024-05-02 3:59PM EDT | 144.00 | 0.51 | 0.46 | 0.63 | -0.58 | -53.21% | 19 | 118 | 31.40% |
| RCL240510C00145000 | 2024-05-02 3:59PM EDT | 145.00 | 0.37 | 0.36 | 0.44 | -0.35 | -48.61% | 53 | 52 | 30.52% |
| RCL240510C00146000 | 2024-05-02 2:10PM EDT | 146.00 | 0.36 | 0.22 | 0.34 | -1.23 | -77.36% | 42 | 33 | 30.76% |
| RCL240510C00147000 | 2024-05-02 3:07PM EDT | 147.00 | 0.26 | 0.17 | 0.22 | +0.01 | +4.00% | 4,274 | 120 | 29.79% |
| RCL240510C00148000 | 2024-05-02 2:43PM EDT | 148.00 | 0.18 | 0.10 | 0.16 | -0.25 | -58.14% | 3 | 32 | 29.88% |
| RCL240510C00149000 | 2024-05-02 3:46PM EDT | 149.00 | 0.11 | 0.04 | 0.15 | -0.11 | -50.00% | 18 | 101 | 31.54% |
| RCL240510C00150000 | 2024-05-02 10:25AM EDT | 150.00 | 0.14 | 0.04 | 0.21 | -0.07 | -33.33% | 3 | 73 | 36.04% |
| RCL240510C00152500 | 2024-05-01 12:42PM EDT | 152.50 | 0.16 | 0.01 | 0.08 | 0.00 | - | 25 | 29 | 34.47% |
| RCL240510C00155000 | 2024-05-02 10:25AM EDT | 155.00 | 0.03 | 0.00 | 0.00 | -0.23 | -88.46% | 3 | 13 | 12.50% |
| RCL240510C00157500 | 2024-04-29 11:09AM EDT | 157.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 44.63% |
| RCL240510C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| RCL240510C00165000 | 2024-04-29 2:03PM EDT | 165.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 1 | 16 | 76.51% |
| RCL240510C00180000 | 2024-04-22 2:10PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
PutsforMay 10, 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 | 0.75 | 0.00 | - | - | 1 | 133.40% |
| RCL240510P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 14 | 89.06% |
| RCL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.38 | 0.00 | 0.73 | 0.00 | - | 2 | 12 | 101.76% |
| RCL240510P00110000 | 2024-04-30 9:48AM EDT | 110.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 2 | 35 | 64.84% |
| RCL240510P00114000 | 2024-05-02 1:01PM EDT | 114.00 | 0.03 | 0.02 | 0.10 | -0.29 | -90.62% | 1 | 4 | 55.08% |
| RCL240510P00115000 | 2024-05-02 1:02PM EDT | 115.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 168 | 52.93% |
| RCL240510P00116000 | 2024-04-19 1:51PM EDT | 116.00 | 1.66 | 0.02 | 0.75 | 0.00 | - | 1 | 1 | 70.56% |
| RCL240510P00117000 | 2024-05-01 12:51PM EDT | 117.00 | 0.68 | 0.02 | 0.31 | 0.00 | - | 2 | 4 | 57.03% |
| RCL240510P00118000 | 2024-05-01 12:51PM EDT | 118.00 | 0.71 | 0.03 | 0.95 | 0.00 | - | 2 | 6 | 68.60% |
| RCL240510P00120000 | 2024-05-01 2:28PM EDT | 120.00 | 0.11 | 0.03 | 0.28 | 0.00 | - | 1 | 19 | 55.08% |
| RCL240510P00122000 | 2024-04-26 3:53PM EDT | 122.00 | 0.15 | 0.04 | 0.21 | 0.00 | - | 11 | 196 | 46.68% |
| RCL240510P00123000 | 2024-04-26 2:46PM EDT | 123.00 | 0.20 | 0.05 | 0.17 | 0.00 | - | 10 | 26 | 42.19% |
| RCL240510P00124000 | 2024-05-01 1:25PM EDT | 124.00 | 0.28 | 0.06 | 0.69 | 0.00 | - | 2 | 21 | 56.01% |
| RCL240510P00125000 | 2024-05-01 3:13PM EDT | 125.00 | 0.15 | 0.07 | 0.37 | +0.05 | +50.00% | 1 | 41 | 44.43% |
| RCL240510P00126000 | 2024-05-02 10:26AM EDT | 126.00 | 0.25 | 0.14 | 0.21 | +0.10 | +66.67% | 1 | 8 | 36.23% |
| RCL240510P00127000 | 2024-05-02 2:43PM EDT | 127.00 | 0.21 | 0.20 | 0.26 | +0.01 | +5.00% | 4 | 44 | 35.35% |
| RCL240510P00128000 | 2024-05-02 3:58PM EDT | 128.00 | 0.28 | 0.26 | 0.32 | -0.47 | -62.67% | 5 | 58 | 34.42% |
| RCL240510P00129000 | 2024-05-02 3:45PM EDT | 129.00 | 0.34 | 0.35 | 0.41 | -0.58 | -63.04% | 12 | 13 | 33.84% |
| RCL240510P00130000 | 2024-05-02 2:35PM EDT | 130.00 | 0.43 | 0.46 | 0.52 | -0.14 | -24.56% | 52 | 82 | 33.25% |
| RCL240510P00131000 | 2024-05-02 3:58PM EDT | 131.00 | 0.61 | 0.57 | 0.66 | -0.05 | -7.58% | 22 | 32 | 32.72% |
| RCL240510P00132000 | 2024-05-02 3:18PM EDT | 132.00 | 0.66 | 0.73 | 0.85 | -0.31 | -31.96% | 6 | 114 | 32.47% |
| RCL240510P00133000 | 2024-05-02 3:58PM EDT | 133.00 | 0.98 | 0.98 | 1.12 | -0.75 | -43.35% | 8 | 37 | 32.81% |
| RCL240510P00134000 | 2024-05-02 3:58PM EDT | 134.00 | 1.26 | 1.26 | 1.37 | -1.07 | -45.92% | 36 | 38 | 32.18% |
| RCL240510P00135000 | 2024-05-02 2:35PM EDT | 135.00 | 1.30 | 1.50 | 1.71 | -0.32 | -19.75% | 32 | 135 | 32.08% |
| RCL240510P00136000 | 2024-05-02 3:04PM EDT | 136.00 | 1.66 | 1.85 | 2.17 | -0.43 | -20.57% | 117 | 17 | 32.79% |
| RCL240510P00137000 | 2024-05-02 3:18PM EDT | 137.00 | 2.03 | 2.34 | 2.45 | -1.32 | -39.40% | 6 | 33 | 30.66% |
| RCL240510P00138000 | 2024-05-02 3:47PM EDT | 138.00 | 2.61 | 2.82 | 2.97 | +0.22 | +9.21% | 8 | 31 | 30.71% |
| RCL240510P00139000 | 2024-05-02 3:41PM EDT | 139.00 | 3.15 | 3.30 | 3.55 | -0.55 | -14.86% | 12 | 99 | 30.76% |
| RCL240510P00140000 | 2024-05-02 3:29PM EDT | 140.00 | 3.55 | 3.90 | 4.20 | +0.05 | +1.43% | 25 | 57 | 30.96% |
| RCL240510P00141000 | 2024-05-01 3:30PM EDT | 141.00 | 4.20 | 4.55 | 4.90 | -0.25 | -5.62% | 5 | 45 | 31.15% |
| RCL240510P00142000 | 2024-05-01 2:51PM EDT | 142.00 | 4.50 | 5.25 | 5.70 | 0.00 | - | 3 | 50 | 32.08% |
| RCL240510P00148000 | 2024-04-29 3:02PM EDT | 148.00 | 6.75 | 9.65 | 11.55 | 0.00 | - | 1 | 2 | 48.27% |
© 2024 Yahoo. All rights reserved.