Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00105000 | 2024-04-19 12:53PM EDT | 105.00 | 24.88 | 31.30 | 34.75 | 0.00 | - | 1 | 1 | 71.78% |
| RCL240524C00110000 | 2024-05-01 10:45AM EDT | 110.00 | 25.80 | 26.45 | 29.10 | 0.00 | - | 46 | 42 | 55.27% |
| RCL240524C00115000 | 2024-04-26 12:34PM EDT | 115.00 | 25.25 | 21.40 | 24.25 | 0.00 | - | 1 | 4 | 71.00% |
| RCL240524C00120000 | 2024-04-26 3:51PM EDT | 120.00 | 21.40 | 17.60 | 19.00 | 0.00 | - | 5 | 8 | 56.08% |
| RCL240524C00121000 | 2024-04-19 12:42PM EDT | 121.00 | 11.70 | 16.25 | 18.55 | 0.00 | - | 1 | 1 | 60.11% |
| RCL240524C00122000 | 2024-04-26 3:52PM EDT | 122.00 | 19.50 | 15.80 | 17.90 | 0.00 | - | 5 | 5 | 61.38% |
| RCL240524C00123000 | 2024-04-15 1:45PM EDT | 123.00 | 10.05 | 14.90 | 16.50 | 0.00 | - | - | 2 | 54.66% |
| RCL240524C00124000 | 2024-05-02 11:36AM EDT | 124.00 | 14.90 | 13.30 | 16.00 | +1.30 | +9.56% | 4 | 22 | 57.28% |
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 125.00 | 12.75 | 12.50 | 14.80 | 0.00 | - | 3 | 43 | 52.73% |
| RCL240524C00126000 | 2024-05-01 2:33PM EDT | 126.00 | 12.35 | 12.40 | 14.60 | 0.00 | - | 3 | 4 | 57.64% |
| RCL240524C00128000 | 2024-04-23 11:01AM EDT | 128.00 | 11.65 | 9.70 | 12.45 | 0.00 | - | 1 | 0 | 50.83% |
| RCL240524C00129000 | 2024-05-01 3:16PM EDT | 129.00 | 11.55 | 9.90 | 12.00 | 0.00 | - | 2 | 2 | 52.76% |
| RCL240524C00130000 | 2024-04-26 11:49AM EDT | 130.00 | 11.50 | 7.90 | 10.90 | 0.00 | - | 3 | 11 | 49.04% |
| RCL240524C00131000 | 2024-04-29 10:15AM EDT | 131.00 | 11.90 | 8.45 | 10.50 | 0.00 | - | 1 | 2 | 50.95% |
| RCL240524C00132000 | 2024-05-01 9:30AM EDT | 132.00 | 8.85 | 7.75 | 8.65 | 0.00 | - | 2 | 13 | 41.16% |
| RCL240524C00133000 | 2024-04-22 9:39AM EDT | 133.00 | 6.30 | 7.05 | 9.25 | 0.00 | - | 1 | 7 | 50.54% |
| RCL240524C00134000 | 2024-04-29 11:22AM EDT | 134.00 | 10.12 | 6.30 | 8.60 | 0.00 | - | 1 | 20 | 49.90% |
| RCL240524C00135000 | 2024-05-01 10:31AM EDT | 135.00 | 4.90 | 5.70 | 7.40 | 0.00 | - | 1 | 13 | 45.02% |
| RCL240524C00136000 | 2024-05-02 11:07AM EDT | 136.00 | 5.95 | 5.00 | 7.10 | +1.30 | +27.96% | 2 | 2 | 46.68% |
| RCL240524C00137000 | 2024-05-02 2:29PM EDT | 137.00 | 5.43 | 4.70 | 6.00 | -0.57 | -9.50% | 12 | 8 | 42.29% |
| RCL240524C00138000 | 2024-05-02 3:58PM EDT | 138.00 | 4.40 | 4.20 | 5.85 | +0.15 | +3.53% | 16 | 20 | 44.65% |
| RCL240524C00139000 | 2024-05-02 3:58PM EDT | 139.00 | 3.90 | 3.70 | 5.15 | +0.80 | +25.81% | 2 | 5 | 42.84% |
| RCL240524C00140000 | 2024-05-01 3:16PM EDT | 140.00 | 4.25 | 3.25 | 4.40 | 0.00 | - | 13 | 19 | 40.43% |
| RCL240524C00141000 | 2024-04-30 3:16PM EDT | 141.00 | 5.00 | 2.68 | 3.85 | 0.00 | - | 1 | 18 | 39.26% |
| RCL240524C00142000 | 2024-05-02 2:37PM EDT | 142.00 | 3.00 | 2.49 | 3.90 | -3.00 | -50.00% | 2 | 3 | 42.38% |
| RCL240524C00143000 | 2024-05-02 12:30PM EDT | 143.00 | 2.14 | 2.00 | 2.42 | -0.77 | -26.46% | 2 | 23 | 33.53% |
| RCL240524C00145000 | 2024-05-02 12:57PM EDT | 145.00 | 1.52 | 1.64 | 2.01 | -0.19 | -11.11% | 5 | 15 | 34.72% |
| RCL240524C00146000 | 2024-04-25 2:26PM EDT | 146.00 | 2.41 | 0.93 | 1.73 | 0.00 | - | - | 0 | 34.38% |
| RCL240524C00148000 | 2024-04-30 3:23PM EDT | 148.00 | 2.17 | 1.03 | 1.50 | 0.00 | - | 1 | 8 | 36.16% |
| RCL240524C00149000 | 2024-04-30 1:02PM EDT | 149.00 | 2.04 | 0.84 | 1.07 | 0.00 | - | 1 | 12 | 33.50% |
| RCL240524C00150000 | 2024-05-02 3:47PM EDT | 150.00 | 0.81 | 0.68 | 2.36 | +0.15 | +22.73% | 14 | 31 | 48.10% |
| RCL240524C00152500 | 2024-05-01 12:51PM EDT | 152.50 | 0.45 | 0.41 | 0.77 | 0.00 | - | 3 | 8 | 35.55% |
| RCL240524C00155000 | 2024-04-29 1:18PM EDT | 155.00 | 0.31 | 0.22 | 0.42 | -0.73 | -70.19% | 1 | 3 | 33.57% |
| RCL240524C00157500 | 2024-04-30 11:24AM EDT | 157.50 | 0.64 | 0.12 | 0.76 | 0.00 | - | 1 | 27 | 42.77% |
| RCL240524C00160000 | 2024-04-29 1:10PM EDT | 160.00 | 0.42 | 0.06 | 0.22 | 0.00 | - | 1 | 4 | 35.06% |
| RCL240524C00165000 | 2024-05-02 11:18AM EDT | 165.00 | 0.12 | 0.00 | 0.12 | -0.73 | -85.88% | 1 | 1 | 36.62% |
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 | 0.75 | 0.00 | - | 6 | 6 | 93.75% |
| RCL240524P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| RCL240524P00105000 | 2024-04-24 12:07PM EDT | 105.00 | 0.30 | 0.01 | 0.75 | 0.00 | - | 17 | 19 | 64.16% |
| RCL240524P00110000 | 2024-04-26 9:48AM EDT | 110.00 | 0.18 | 0.03 | 0.00 | 0.00 | - | 8 | 21 | 25.00% |
| RCL240524P00115000 | 2024-04-26 9:48AM EDT | 115.00 | 0.27 | 0.08 | 0.75 | 0.00 | - | 8 | 14 | 53.91% |
| RCL240524P00118000 | 2024-05-01 9:36AM EDT | 118.00 | 0.48 | 0.12 | 0.48 | 0.00 | - | 15 | 25 | 42.73% |
| RCL240524P00119000 | 2024-05-01 10:02AM EDT | 119.00 | 0.50 | 0.26 | 1.26 | 0.00 | - | 19 | 23 | 53.66% |
| RCL240524P00120000 | 2024-05-01 10:09AM EDT | 120.00 | 0.70 | 0.31 | 0.42 | 0.00 | - | 4 | 29 | 37.74% |
| RCL240524P00123000 | 2024-05-02 2:29PM EDT | 123.00 | 0.49 | 0.51 | 0.70 | -0.21 | -30.00% | 12 | 65 | 37.16% |
| RCL240524P00124000 | 2024-04-29 2:06PM EDT | 124.00 | 0.42 | 0.60 | 1.73 | 0.00 | - | 1 | 8 | 48.05% |
| RCL240524P00125000 | 2024-05-02 3:47PM EDT | 125.00 | 0.75 | 0.71 | 0.95 | +0.15 | +25.00% | 1 | 30 | 36.60% |
| RCL240524P00126000 | 2024-04-30 11:24AM EDT | 126.00 | 0.63 | 0.84 | 1.08 | 0.00 | - | 4 | 11 | 36.08% |
| RCL240524P00127000 | 2024-05-01 11:51AM EDT | 127.00 | 1.42 | 0.98 | 1.25 | 0.00 | - | 2 | 15 | 35.82% |
| RCL240524P00128000 | 2024-05-01 12:02PM EDT | 128.00 | 1.62 | 1.14 | 1.30 | 0.00 | - | 24 | 25 | 34.08% |
| RCL240524P00129000 | 2024-05-02 12:08PM EDT | 129.00 | 1.50 | 1.34 | 1.55 | -0.33 | -18.03% | 2 | 27 | 34.28% |
| RCL240524P00130000 | 2024-05-02 1:01PM EDT | 130.00 | 1.81 | 1.58 | 1.81 | -0.57 | -23.95% | 2 | 8 | 34.28% |
| RCL240524P00131000 | 2024-05-02 2:29PM EDT | 131.00 | 1.65 | 1.78 | 2.51 | -1.08 | -39.56% | 13 | 24 | 37.79% |
| RCL240524P00132000 | 2024-05-02 2:06PM EDT | 132.00 | 1.96 | 1.96 | 2.27 | -0.96 | -32.88% | 7 | 2 | 33.03% |
| RCL240524P00134000 | 2024-05-02 3:55PM EDT | 134.00 | 2.62 | 2.71 | 2.88 | -0.98 | -27.22% | 1 | 6 | 32.13% |
| RCL240524P00135000 | 2024-05-01 11:30AM EDT | 135.00 | 4.46 | 3.10 | 3.30 | 0.00 | - | 12 | 37 | 32.18% |
| RCL240524P00136000 | 2024-05-02 1:50PM EDT | 136.00 | 3.35 | 3.50 | 3.70 | +0.25 | +8.06% | 6 | 15 | 31.82% |
| RCL240524P00137000 | 2024-05-02 12:47PM EDT | 137.00 | 4.40 | 3.95 | 4.20 | +0.90 | +25.71% | 6 | 9 | 31.95% |
| RCL240524P00138000 | 2024-05-01 2:52PM EDT | 138.00 | 4.25 | 3.10 | 4.65 | +0.35 | +8.97% | 2 | 17 | 31.43% |
| RCL240524P00139000 | 2024-05-02 3:37PM EDT | 139.00 | 4.75 | 4.95 | 6.15 | +0.55 | +13.10% | 3 | 15 | 38.32% |
| RCL240524P00140000 | 2024-05-02 3:37PM EDT | 140.00 | 5.25 | 3.85 | 5.75 | -1.05 | -16.67% | 6 | 4 | 31.08% |
| RCL240524P00142000 | 2024-05-01 2:49PM EDT | 142.00 | 6.20 | 6.55 | 7.60 | 0.00 | - | 2 | 3 | 35.41% |
| RCL240524P00143000 | 2024-05-01 12:01PM EDT | 143.00 | 8.55 | 6.05 | 8.60 | 0.00 | - | 3 | 6 | 37.95% |
| RCL240524P00145000 | 2024-05-01 1:33PM EDT | 145.00 | 10.40 | 7.15 | 9.65 | 0.00 | - | 3 | 4 | 34.90% |
| RCL240524P00150000 | 2024-04-09 10:17AM EDT | 150.00 | 18.80 | 11.25 | 13.85 | 0.00 | - | - | 1 | 37.02% |
© 2024 Yahoo. All rights reserved.