Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 21.20 | 18.10 | 18.90 | 0.00 | - | 7 | 7 | 46.58% |
| RCL240531C00120000 | 2024-05-02 11:20AM EDT | 120.00 | 19.30 | 16.90 | 18.10 | +1.77 | +10.10% | 5 | 7 | 46.85% |
| RCL240531C00122000 | 2024-04-23 1:35PM EDT | 122.00 | 17.48 | 15.70 | 17.40 | 0.00 | - | 1 | 1 | 55.05% |
| RCL240531C00123000 | 2024-05-02 10:31AM EDT | 123.00 | 15.65 | 14.75 | 15.85 | +5.10 | +48.34% | 30 | 3 | 47.90% |
| RCL240531C00124000 | 2024-04-19 12:16PM EDT | 124.00 | 9.95 | 13.90 | 14.80 | 0.00 | - | 2 | 2 | 45.24% |
| RCL240531C00125000 | 2024-05-01 9:46AM EDT | 125.00 | 13.31 | 12.10 | 13.35 | 0.00 | - | 1 | 9 | 39.03% |
| RCL240531C00127000 | 2024-04-18 3:48PM EDT | 127.00 | 8.20 | 11.40 | 12.30 | 0.00 | - | - | 3 | 42.60% |
| RCL240531C00128000 | 2024-04-16 3:57PM EDT | 128.00 | 7.35 | 10.70 | 11.30 | 0.00 | - | - | 2 | 40.23% |
| RCL240531C00129000 | 2024-04-26 2:20PM EDT | 129.00 | 13.00 | 9.95 | 11.45 | 0.00 | - | 1 | 2 | 46.33% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 130.00 | 9.05 | 9.20 | 10.10 | 0.00 | - | 2 | 8 | 41.21% |
| RCL240531C00131000 | 2024-04-23 9:55AM EDT | 131.00 | 9.30 | 7.15 | 9.65 | 0.00 | - | - | 19 | 42.46% |
| RCL240531C00132000 | 2024-05-01 12:39PM EDT | 132.00 | 7.95 | 7.80 | 8.10 | 0.00 | - | 1 | 2 | 35.95% |
| RCL240531C00133000 | 2024-04-23 2:12PM EDT | 133.00 | 10.35 | 7.20 | 9.25 | 0.00 | - | 1 | 0 | 47.58% |
| RCL240531C00134000 | 2024-05-01 2:13PM EDT | 134.00 | 7.05 | 6.55 | 6.75 | 0.00 | - | 3 | 7 | 34.72% |
| RCL240531C00135000 | 2024-05-01 10:26AM EDT | 135.00 | 5.50 | 5.80 | 6.20 | 0.00 | - | 1 | 7 | 34.67% |
| RCL240531C00136000 | 2024-05-02 9:52AM EDT | 136.00 | 6.45 | 5.30 | 5.65 | +1.30 | +25.24% | 1 | 14 | 34.41% |
| RCL240531C00137000 | 2024-05-01 2:47PM EDT | 137.00 | 5.55 | 4.85 | 5.05 | -0.47 | -7.81% | 2 | 6 | 33.67% |
| RCL240531C00139000 | 2024-05-01 10:36AM EDT | 139.00 | 3.70 | 3.95 | 4.15 | 0.00 | - | 1 | 6 | 33.51% |
| RCL240531C00140000 | 2024-05-02 12:38PM EDT | 140.00 | 3.65 | 3.55 | 3.70 | -0.87 | -19.25% | 2 | 14 | 33.14% |
| RCL240531C00141000 | 2024-05-02 10:55AM EDT | 141.00 | 3.85 | 3.20 | 3.35 | +0.50 | +14.93% | 3 | 5 | 33.24% |
| RCL240531C00142000 | 2024-05-02 10:16AM EDT | 142.00 | 3.35 | 2.82 | 3.65 | -2.00 | -37.38% | 1 | 20 | 37.55% |
| RCL240531C00143000 | 2024-05-01 10:29AM EDT | 143.00 | 2.34 | 2.46 | 2.60 | 0.00 | - | 4 | 13 | 32.52% |
| RCL240531C00144000 | 2024-04-30 11:19AM EDT | 144.00 | 4.55 | 2.16 | 2.63 | 0.00 | - | 2 | 4 | 34.78% |
| RCL240531C00145000 | 2024-05-01 9:55AM EDT | 145.00 | 2.50 | 1.88 | 1.99 | +0.46 | +22.55% | 1 | 34 | 31.97% |
| RCL240531C00146000 | 2024-05-01 2:56PM EDT | 146.00 | 1.86 | 1.63 | 1.74 | 0.00 | - | 28 | 23 | 31.81% |
| RCL240531C00147000 | 2024-04-30 9:32AM EDT | 147.00 | 3.53 | 1.38 | 1.51 | 0.00 | - | 10 | 12 | 31.62% |
| RCL240531C00150000 | 2024-05-02 11:13AM EDT | 150.00 | 1.32 | 0.31 | 0.97 | +0.24 | +22.22% | 22 | 11 | 31.20% |
| RCL240531C00152500 | 2024-04-29 10:40AM EDT | 152.50 | 1.99 | 0.58 | 0.78 | 0.00 | - | 3 | 4 | 32.52% |
| RCL240531C00155000 | 2024-04-25 2:44PM EDT | 155.00 | 1.06 | 0.40 | 0.44 | 0.00 | - | 6 | 15 | 30.86% |
| RCL240531C00170000 | 2024-04-23 3:22PM EDT | 170.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | - | 2 | 52.64% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00100000 | 2024-04-19 1:30PM EDT | 100.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 63.43% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 105.00 | 1.32 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.08% |
| RCL240531P00110000 | 2024-04-23 10:21AM EDT | 110.00 | 0.64 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 54.98% |
| RCL240531P00115000 | 2024-04-25 2:55PM EDT | 115.00 | 0.43 | 0.00 | 0.62 | 0.00 | - | 6 | 8 | 43.85% |
| RCL240531P00116000 | 2024-04-18 2:33PM EDT | 116.00 | 2.82 | 0.30 | 1.35 | 0.00 | - | - | 1 | 52.66% |
| RCL240531P00117000 | 2024-04-23 3:34PM EDT | 117.00 | 1.06 | 0.35 | 0.41 | 0.00 | - | 6 | 4 | 36.57% |
| RCL240531P00118000 | 2024-04-26 10:36AM EDT | 118.00 | 0.45 | 0.41 | 0.53 | 0.00 | - | 5 | 6 | 37.21% |
| RCL240531P00119000 | 2024-04-29 3:44PM EDT | 119.00 | 0.33 | 0.48 | 0.55 | 0.00 | - | 1 | 2 | 35.89% |
| RCL240531P00120000 | 2024-04-29 12:00PM EDT | 120.00 | 0.39 | 0.55 | 1.36 | 0.00 | - | 5 | 22 | 44.91% |
| RCL240531P00121000 | 2024-04-11 12:19PM EDT | 121.00 | 3.05 | 0.64 | 0.72 | 0.00 | - | - | 2 | 35.08% |
| RCL240531P00122000 | 2024-04-11 12:20PM EDT | 122.00 | 3.35 | 0.74 | 1.60 | 0.00 | - | - | 1 | 43.48% |
| RCL240531P00123000 | 2024-04-24 11:23AM EDT | 123.00 | 2.00 | 0.86 | 1.21 | 0.00 | - | 3 | 9 | 37.38% |
| RCL240531P00124000 | 2024-05-01 3:31PM EDT | 124.00 | 0.88 | 0.99 | 1.65 | 0.00 | - | 5 | 14 | 39.87% |
| RCL240531P00125000 | 2024-05-02 10:44AM EDT | 125.00 | 1.26 | 1.14 | 1.23 | +0.01 | +0.80% | 8 | 5 | 33.69% |
| RCL240531P00126000 | 2024-05-01 12:11PM EDT | 126.00 | 1.47 | 1.31 | 2.42 | 0.00 | - | 2 | 4 | 42.36% |
| RCL240531P00127000 | 2024-05-01 1:33PM EDT | 127.00 | 1.86 | 1.33 | 1.63 | 0.00 | - | 1 | 7 | 33.41% |
| RCL240531P00128000 | 2024-05-02 11:03AM EDT | 128.00 | 1.63 | 1.73 | 2.02 | -0.27 | -14.21% | 5 | 5 | 34.55% |
| RCL240531P00129000 | 2024-05-02 11:03AM EDT | 129.00 | 1.87 | 1.96 | 2.68 | -0.61 | -24.60% | 5 | 14 | 37.43% |
| RCL240531P00130000 | 2024-05-02 10:44AM EDT | 130.00 | 2.24 | 2.08 | 2.42 | +0.49 | +28.00% | 8 | 25 | 33.06% |
| RCL240531P00131000 | 2024-04-29 3:03PM EDT | 131.00 | 1.41 | 2.52 | 2.71 | 0.00 | - | 1 | 2 | 32.75% |
| RCL240531P00132000 | 2024-04-30 1:24PM EDT | 132.00 | 2.00 | 2.68 | 2.92 | 0.00 | - | 1 | 14 | 31.70% |
| RCL240531P00133000 | 2024-04-30 10:35AM EDT | 133.00 | 2.15 | 3.15 | 4.80 | 0.00 | - | 2 | 8 | 41.71% |
| RCL240531P00135000 | 2024-05-01 11:09AM EDT | 135.00 | 4.80 | 4.00 | 4.15 | 0.00 | - | 4 | 21 | 31.52% |
| RCL240531P00138000 | 2024-04-30 1:03PM EDT | 138.00 | 3.75 | 5.45 | 5.60 | 0.00 | - | 1 | 3 | 30.90% |
| RCL240531P00139000 | 2024-05-01 9:46AM EDT | 139.00 | 6.70 | 5.80 | 6.10 | 0.00 | - | 4 | 4 | 30.37% |
| RCL240531P00140000 | 2024-05-01 10:18AM EDT | 140.00 | 7.45 | 6.55 | 6.75 | 0.00 | - | 9 | 19 | 30.62% |
| RCL240531P00141000 | 2024-04-19 1:50PM EDT | 141.00 | 14.75 | 7.00 | 7.50 | 0.00 | - | 3 | 3 | 31.34% |
| RCL240531P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 12.84 | 13.80 | 14.40 | 0.00 | - | 1 | 1 | 31.15% |
© 2024 Yahoo. All rights reserved.