Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517C00070000 | 2024-04-10 1:05PM EDT | 70.00 | 62.75 | 68.90 | 72.30 | 0.00 | - | - | 21 | 96.88% |
| RCL240517C00080000 | 2024-03-28 1:18PM EDT | 80.00 | 57.60 | 58.90 | 62.35 | 0.00 | - | 1 | 1 | 90.63% |
| RCL240517C00085000 | 2024-04-22 3:16PM EDT | 85.00 | 49.15 | 53.90 | 57.35 | 0.00 | - | 1 | 1 | 81.64% |
| RCL240517C00090000 | 2024-04-22 3:18PM EDT | 90.00 | 44.03 | 49.85 | 52.40 | 0.00 | - | 1 | 3 | 109.28% |
| RCL240517C00095000 | 2024-04-22 3:36PM EDT | 95.00 | 38.02 | 44.35 | 46.85 | 0.00 | - | 1 | 4 | 57.03% |
| RCL240517C00100000 | 2024-03-26 1:08PM EDT | 100.00 | 38.15 | 36.65 | 39.75 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240517C00105000 | 2024-04-22 9:43AM EDT | 105.00 | 25.95 | 35.60 | 36.45 | 0.00 | - | 1 | 509 | 73.49% |
| RCL240517C00110000 | 2024-04-24 9:58AM EDT | 110.00 | 28.05 | 30.70 | 31.45 | 0.00 | - | 1 | 105 | 65.19% |
| RCL240517C00115000 | 2024-04-24 2:49PM EDT | 115.00 | 22.68 | 24.80 | 26.90 | 0.00 | - | 2 | 55 | 71.75% |
| RCL240517C00120000 | 2024-04-25 1:17PM EDT | 120.00 | 19.50 | 20.95 | 21.60 | +1.80 | +10.17% | 4 | 101 | 50.12% |
| RCL240517C00125000 | 2024-04-25 12:39PM EDT | 125.00 | 16.10 | 16.00 | 16.70 | 0.00 | - | 1 | 367 | 46.48% |
| RCL240517C00130000 | 2024-04-26 2:44PM EDT | 130.00 | 11.55 | 11.90 | 12.25 | +1.51 | +15.04% | 95 | 1,821 | 41.55% |
| RCL240517C00135000 | 2024-04-26 1:43PM EDT | 135.00 | 7.70 | 8.05 | 8.30 | +1.40 | +22.22% | 22 | 544 | 38.06% |
| RCL240517C00140000 | 2024-04-26 2:57PM EDT | 140.00 | 4.70 | 4.95 | 5.10 | +0.87 | +22.72% | 130 | 782 | 35.76% |
| RCL240517C00145000 | 2024-04-26 3:53PM EDT | 145.00 | 2.75 | 2.67 | 2.92 | +0.67 | +32.21% | 49 | 243 | 35.18% |
| RCL240517C00150000 | 2024-04-26 3:56PM EDT | 150.00 | 1.31 | 1.25 | 1.38 | +0.30 | +29.70% | 68 | 2,106 | 33.42% |
| RCL240517C00155000 | 2024-04-26 11:18AM EDT | 155.00 | 0.42 | 0.28 | 0.66 | -0.46 | -52.27% | 7 | 437 | 33.72% |
| RCL240517C00160000 | 2024-04-26 12:42PM EDT | 160.00 | 0.19 | 0.13 | 0.26 | -0.20 | -51.28% | 11 | 94 | 33.15% |
| RCL240517C00165000 | 2024-04-09 11:23AM EDT | 165.00 | 0.26 | 0.03 | 0.24 | 0.00 | - | 1 | 8 | 38.57% |
| RCL240517C00175000 | 2024-04-26 10:12AM EDT | 175.00 | 0.05 | 0.00 | 0.06 | -0.05 | -50.00% | 1 | 4 | 40.23% |
| RCL240517C00180000 | 2024-04-09 12:50PM EDT | 180.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 65.87% |
| RCL240517C00185000 | 2024-03-27 2:58PM EDT | 185.00 | 0.28 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 71.24% |
| RCL240517C00190000 | 2024-03-27 2:50PM EDT | 190.00 | 0.21 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 76.51% |
| RCL240517C00195000 | 2024-03-28 12:38PM EDT | 195.00 | 0.07 | 0.00 | 0.98 | 0.00 | - | 2 | 0 | 77.69% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240517P00070000 | 2024-04-08 2:08PM EDT | 70.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | - | 1 | 147.66% |
| RCL240517P00075000 | 2024-04-15 10:14AM EDT | 75.00 | 0.03 | 0.00 | 0.84 | 0.00 | - | 2 | 4 | 140.82% |
| RCL240517P00080000 | 2024-04-17 12:19PM EDT | 80.00 | 0.03 | 0.00 | 0.98 | 0.00 | - | - | 1 | 131.64% |
| RCL240517P00085000 | 2024-04-16 12:09PM EDT | 85.00 | 0.08 | 0.00 | 0.98 | 0.00 | - | 2 | 21 | 119.24% |
| RCL240517P00090000 | 2024-04-19 2:35PM EDT | 90.00 | 0.18 | 0.00 | 0.52 | 0.00 | - | 2 | 8 | 96.09% |
| RCL240517P00095000 | 2024-04-24 3:52PM EDT | 95.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | 5 | 21 | 101.47% |
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 100.00 | 0.57 | 0.01 | 0.68 | 0.00 | - | 4 | 87 | 80.03% |
| RCL240517P00105000 | 2024-04-25 3:31PM EDT | 105.00 | 0.13 | 0.00 | 1.28 | -0.01 | -7.14% | 2 | 659 | 79.74% |
| RCL240517P00110000 | 2024-04-26 3:00PM EDT | 110.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 16 | 594 | 49.22% |
| RCL240517P00115000 | 2024-04-26 3:54PM EDT | 115.00 | 0.08 | 0.07 | 0.11 | -0.21 | -72.41% | 18 | 898 | 41.99% |
| RCL240517P00120000 | 2024-04-26 3:03PM EDT | 120.00 | 0.22 | 0.16 | 0.24 | -0.22 | -50.00% | 40 | 268 | 39.45% |
| RCL240517P00125000 | 2024-04-26 3:14PM EDT | 125.00 | 0.49 | 0.41 | 0.49 | -0.41 | -45.56% | 55 | 538 | 36.67% |
| RCL240517P00130000 | 2024-04-26 3:56PM EDT | 130.00 | 1.00 | 0.96 | 1.12 | -0.75 | -42.86% | 29 | 732 | 35.57% |
| RCL240517P00135000 | 2024-04-26 3:56PM EDT | 135.00 | 2.10 | 2.04 | 2.25 | -1.15 | -35.38% | 26 | 746 | 34.18% |
| RCL240517P00140000 | 2024-04-26 3:48PM EDT | 140.00 | 4.17 | 3.90 | 4.10 | -1.48 | -26.19% | 26 | 747 | 32.70% |
| RCL240517P00145000 | 2024-04-25 10:13AM EDT | 145.00 | 8.21 | 6.50 | 7.00 | 0.00 | - | 2 | 128 | 32.59% |
| RCL240517P00150000 | 2024-04-25 2:59PM EDT | 150.00 | 12.90 | 9.75 | 11.60 | 0.00 | - | 1 | 29 | 41.04% |
| RCL240517P00155000 | 2024-04-08 11:04AM EDT | 155.00 | 17.41 | 13.65 | 14.95 | 0.00 | - | - | 2 | 31.89% |
© 2024 Yahoo. All rights reserved.