Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00070000 | 2024-05-06 11:46AM EDT | 70.00 | 71.40 | 72.70 | 74.40 | 0.00 | - | 70 | 70 | 251.56% |
| RCL240510C00075000 | 2024-05-07 10:46AM EDT | 75.00 | 67.93 | 66.70 | 69.20 | +15.56 | +29.71% | 20 | 20 | 360.74% |
| RCL240510C00085000 | 2024-05-07 10:47AM EDT | 85.00 | 58.17 | 57.30 | 59.10 | +14.19 | +32.26% | 21 | 21 | 290.43% |
| RCL240510C00090000 | 2024-05-06 11:42AM EDT | 90.00 | 51.33 | 52.55 | 54.40 | 0.00 | - | 1 | 1 | 286.82% |
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 95.00 | 35.95 | 47.05 | 49.50 | 0.00 | - | - | 1 | 265.33% |
| RCL240510C00100000 | 2024-05-03 11:16AM EDT | 100.00 | 39.18 | 42.10 | 43.95 | 0.00 | - | 1 | 1 | 199.61% |
| RCL240510C00115000 | 2024-05-07 11:01AM EDT | 115.00 | 28.27 | 27.85 | 29.35 | +5.16 | +22.33% | 13 | 93 | 98.44% |
| RCL240510C00116000 | 2024-04-26 2:11PM EDT | 116.00 | 24.05 | 25.65 | 28.40 | 0.00 | - | 35 | 35 | 152.73% |
| RCL240510C00118000 | 2024-05-01 3:10PM EDT | 118.00 | 21.08 | 24.55 | 26.15 | 0.00 | - | - | 2 | 131.54% |
| RCL240510C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 20.45 | 24.15 | 25.00 | 0.00 | - | 7 | 9 | 80.47% |
| RCL240510C00120000 | 2024-05-06 9:30AM EDT | 120.00 | 20.00 | 22.50 | 24.15 | 0.00 | - | 5 | 8 | 122.66% |
| RCL240510C00124000 | 2024-04-24 11:35AM EDT | 124.00 | 14.80 | 19.30 | 20.35 | 0.00 | - | 1 | 1 | 88.38% |
| RCL240510C00125000 | 2024-05-01 10:38AM EDT | 125.00 | 10.26 | 18.05 | 19.20 | 0.00 | - | 1 | 10 | 68.75% |
| RCL240510C00126000 | 2024-04-18 11:30AM EDT | 126.00 | 8.70 | 17.25 | 18.10 | 0.00 | - | - | 4 | 70.12% |
| RCL240510C00127000 | 2024-04-18 11:54AM EDT | 127.00 | 7.85 | 16.20 | 17.30 | 0.00 | - | 1 | 5 | 72.07% |
| RCL240510C00128000 | 2024-05-01 12:01PM EDT | 128.00 | 9.00 | 15.15 | 16.25 | 0.00 | - | 8 | 9 | 64.94% |
| RCL240510C00129000 | 2024-04-18 12:37PM EDT | 129.00 | 7.05 | 14.10 | 15.05 | 0.00 | - | - | 2 | 79.10% |
| RCL240510C00130000 | 2024-05-06 12:32PM EDT | 130.00 | 12.20 | 13.35 | 13.95 | 0.00 | - | 1 | 31 | 54.10% |
| RCL240510C00131000 | 2024-05-03 10:43AM EDT | 131.00 | 8.78 | 12.05 | 13.00 | 0.00 | - | 5 | 24 | 68.56% |
| RCL240510C00132000 | 2024-05-03 11:46AM EDT | 132.00 | 7.55 | 10.95 | 12.00 | 0.00 | - | 16 | 12 | 64.31% |
| RCL240510C00133000 | 2024-05-03 10:48AM EDT | 133.00 | 7.15 | 10.10 | 11.35 | 0.00 | - | 2 | 34 | 71.29% |
| RCL240510C00134000 | 2024-05-02 3:37PM EDT | 134.00 | 5.30 | 9.45 | 10.10 | 0.00 | - | 11 | 61 | 59.03% |
| RCL240510C00135000 | 2024-05-06 12:47PM EDT | 135.00 | 8.60 | 8.15 | 9.10 | +0.50 | +6.17% | 1 | 580 | 54.54% |
| RCL240510C00136000 | 2024-05-06 10:16AM EDT | 136.00 | 6.17 | 7.35 | 8.05 | 0.00 | - | 8 | 100 | 48.49% |
| RCL240510C00137000 | 2024-05-07 9:52AM EDT | 137.00 | 5.42 | 6.55 | 7.30 | -0.10 | -1.81% | 30 | 127 | 50.59% |
| RCL240510C00138000 | 2024-05-06 10:36AM EDT | 138.00 | 4.15 | 5.70 | 6.40 | 0.00 | - | 63 | 155 | 47.93% |
| RCL240510C00139000 | 2024-05-06 3:11PM EDT | 139.00 | 4.45 | 4.75 | 5.20 | 0.00 | - | 1,510 | 996 | 38.14% |
| RCL240510C00140000 | 2024-05-07 10:09AM EDT | 140.00 | 3.80 | 4.00 | 4.35 | +0.03 | +0.80% | 1 | 440 | 36.18% |
| RCL240510C00141000 | 2024-05-07 10:01AM EDT | 141.00 | 2.44 | 3.35 | 3.55 | -0.78 | -24.22% | 8 | 159 | 34.42% |
| RCL240510C00142000 | 2024-05-07 11:02AM EDT | 142.00 | 2.56 | 2.67 | 2.78 | +0.01 | +0.39% | 53 | 454 | 32.23% |
| RCL240510C00143000 | 2024-05-07 11:02AM EDT | 143.00 | 1.95 | 2.05 | 2.14 | -0.03 | -1.52% | 50 | 131 | 31.20% |
| RCL240510C00144000 | 2024-05-07 11:02AM EDT | 144.00 | 1.44 | 1.50 | 1.60 | -0.15 | -9.43% | 70 | 204 | 30.45% |
| RCL240510C00145000 | 2024-05-07 11:06AM EDT | 145.00 | 1.12 | 1.06 | 1.15 | -0.08 | -6.67% | 43 | 292 | 29.74% |
| RCL240510C00146000 | 2024-05-07 10:25AM EDT | 146.00 | 0.70 | 0.72 | 0.82 | -0.05 | -6.67% | 19 | 235 | 29.64% |
| RCL240510C00147000 | 2024-05-07 10:16AM EDT | 147.00 | 0.48 | 0.46 | 0.54 | -0.07 | -12.73% | 42 | 4,176 | 28.96% |
| RCL240510C00148000 | 2024-05-07 10:21AM EDT | 148.00 | 0.26 | 0.27 | 0.42 | -0.14 | -35.00% | 30 | 92 | 30.57% |
| RCL240510C00149000 | 2024-05-06 3:49PM EDT | 149.00 | 0.25 | 0.13 | 0.22 | 0.00 | - | 17 | 111 | 28.57% |
| RCL240510C00150000 | 2024-05-07 10:34AM EDT | 150.00 | 0.09 | 0.08 | 0.14 | -0.07 | -43.75% | 3 | 92 | 28.81% |
| RCL240510C00152500 | 2024-05-07 9:31AM EDT | 152.50 | 0.37 | 0.00 | 0.20 | +0.29 | +362.50% | 3 | 31 | 39.84% |
| RCL240510C00155000 | 2024-05-02 10:25AM EDT | 155.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 10 | 55.47% |
| RCL240510C00157500 | 2024-04-29 11:09AM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| RCL240510C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 71.68% |
| RCL240510C00162500 | 2024-04-29 10:21AM EDT | 162.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 79.30% |
| RCL240510C00165000 | 2024-04-29 2:03PM EDT | 165.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 16 | 98.10% |
| RCL240510C00180000 | 2024-04-22 2:10PM EDT | 180.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 11 | 95.31% |
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 | 0.15 | 0.00 | - | - | 1 | 171.09% |
| RCL240510P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 14 | 149.22% |
| RCL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.38 | 0.00 | 0.03 | 0.00 | - | 2 | 12 | 110.94% |
| RCL240510P00110000 | 2024-05-06 10:54AM EDT | 110.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 95.31% |
| RCL240510P00114000 | 2024-05-06 10:53AM EDT | 114.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 79.69% |
| RCL240510P00115000 | 2024-05-03 1:11PM EDT | 115.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 16 | 164 | 129.69% |
| RCL240510P00116000 | 2024-04-19 1:51PM EDT | 116.00 | 1.66 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 125.59% |
| RCL240510P00117000 | 2024-05-01 12:51PM EDT | 117.00 | 0.68 | 0.00 | 0.75 | 0.00 | - | 2 | 4 | 121.39% |
| RCL240510P00118000 | 2024-05-06 2:08PM EDT | 118.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 59 | 65 | 75.00% |
| RCL240510P00119000 | 2024-05-06 9:30AM EDT | 119.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 15 | 53 | 113.18% |
| RCL240510P00120000 | 2024-05-06 10:36AM EDT | 120.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 74 | 109.08% |
| RCL240510P00121000 | 2024-05-01 11:37AM EDT | 121.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 47 | 25.00% |
| RCL240510P00122000 | 2024-05-03 9:47AM EDT | 122.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 196 | 92.77% |
| RCL240510P00123000 | 2024-05-03 2:07PM EDT | 123.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 26 | 58.59% |
| RCL240510P00124000 | 2024-05-01 1:25PM EDT | 124.00 | 0.28 | 0.00 | 0.03 | 0.00 | - | 2 | 21 | 55.47% |
| RCL240510P00125000 | 2024-05-06 11:19AM EDT | 125.00 | 0.10 | 0.02 | 0.03 | 0.00 | - | 9 | 169 | 56.25% |
| RCL240510P00126000 | 2024-05-02 10:26AM EDT | 126.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 50.00% |
| RCL240510P00127000 | 2024-05-06 12:06PM EDT | 127.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 42 | 51.56% |
| RCL240510P00128000 | 2024-05-06 12:01PM EDT | 128.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 9 | 74 | 50.78% |
| RCL240510P00129000 | 2024-05-06 9:57AM EDT | 129.00 | 0.18 | 0.02 | 0.44 | 0.00 | - | 4 | 83 | 64.84% |
| RCL240510P00130000 | 2024-05-06 3:25PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 137 | 25.00% |
| RCL240510P00131000 | 2024-05-06 2:57PM EDT | 131.00 | 0.08 | 0.02 | 0.75 | 0.00 | - | 3 | 69 | 64.84% |
| RCL240510P00132000 | 2024-05-06 10:36AM EDT | 132.00 | 0.09 | 0.03 | 0.75 | 0.00 | - | 4 | 123 | 60.94% |
| RCL240510P00133000 | 2024-05-06 11:25AM EDT | 133.00 | 0.12 | 0.02 | 0.06 | -0.03 | -20.00% | 7 | 45 | 38.09% |
| RCL240510P00134000 | 2024-05-06 3:48PM EDT | 134.00 | 0.06 | 0.05 | 0.07 | -0.08 | -57.14% | 13 | 64 | 35.94% |
| RCL240510P00135000 | 2024-05-07 9:43AM EDT | 135.00 | 0.16 | 0.07 | 0.10 | +0.01 | +6.67% | 4 | 191 | 34.96% |
| RCL240510P00136000 | 2024-05-07 10:56AM EDT | 136.00 | 0.13 | 0.10 | 0.12 | -0.09 | -40.91% | 308 | 193 | 32.81% |
| RCL240510P00137000 | 2024-05-07 10:46AM EDT | 137.00 | 0.20 | 0.14 | 0.17 | -0.11 | -35.48% | 16 | 195 | 31.74% |
| RCL240510P00138000 | 2024-05-07 10:40AM EDT | 138.00 | 0.30 | 0.21 | 0.25 | -0.08 | -21.05% | 8 | 125 | 30.96% |
| RCL240510P00139000 | 2024-05-07 10:46AM EDT | 139.00 | 0.42 | 0.32 | 0.37 | -0.14 | -25.00% | 177 | 394 | 30.42% |
| RCL240510P00140000 | 2024-05-07 11:07AM EDT | 140.00 | 0.50 | 0.47 | 0.57 | -0.27 | -35.06% | 6 | 173 | 30.62% |
| RCL240510P00141000 | 2024-05-07 10:49AM EDT | 141.00 | 0.82 | 0.67 | 0.75 | -0.18 | -18.00% | 9 | 126 | 29.05% |
| RCL240510P00142000 | 2024-05-07 10:54AM EDT | 142.00 | 1.15 | 0.97 | 1.06 | -0.29 | -20.14% | 128 | 76 | 28.76% |
| RCL240510P00143000 | 2024-05-07 10:58AM EDT | 143.00 | 1.50 | 1.33 | 1.42 | -0.34 | -18.48% | 39 | 38 | 27.91% |
| RCL240510P00144000 | 2024-05-07 11:07AM EDT | 144.00 | 1.84 | 1.78 | 1.90 | -0.51 | -21.70% | 130 | 224 | 27.52% |
| RCL240510P00145000 | 2024-05-06 2:47PM EDT | 145.00 | 3.05 | 2.31 | 2.49 | 0.00 | - | 1 | 6 | 27.34% |
| RCL240510P00148000 | 2024-05-07 11:06AM EDT | 148.00 | 4.60 | 4.50 | 4.75 | -0.45 | -8.91% | 39 | 76 | 26.51% |
| RCL240510P00152500 | 2024-04-29 3:59PM EDT | 152.50 | 9.55 | 8.60 | 9.40 | 0.00 | - | - | 2 | 48.44% |
© 2024 Yahoo. All rights reserved.