Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
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 | 69.20 | 72.45 | 0.00 | - | - | 21 | 0.00% |
| RCL240517C00080000 | 2024-03-28 1:18PM EDT | 80.00 | 57.60 | 58.90 | 62.35 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240517C00085000 | 2024-04-22 3:16PM EDT | 85.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00090000 | 2024-05-16 3:36PM EDT | 90.00 | 53.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240517C00095000 | 2024-05-10 11:00AM EDT | 95.00 | 46.52 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RCL240517C00100000 | 2024-03-26 1:08PM EDT | 100.00 | 38.15 | 36.65 | 39.75 | 0.00 | - | 2 | 3 | 0.00% |
| RCL240517C00105000 | 2024-05-16 9:30AM EDT | 105.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | 2 | 509 | 0.00% |
| RCL240517C00110000 | 2024-05-16 2:05PM EDT | 110.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 29 | 97 | 0.00% |
| RCL240517C00115000 | 2024-05-15 11:08AM EDT | 115.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RCL240517C00116000 | 2024-04-25 3:44PM EDT | 116.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 17 | 0.00% |
| RCL240517C00117000 | 2024-05-15 2:40PM EDT | 117.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| RCL240517C00118000 | 2024-05-03 2:24PM EDT | 118.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| RCL240517C00119000 | 2024-04-29 9:30AM EDT | 119.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240517C00120000 | 2024-05-16 10:51AM EDT | 120.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| RCL240517C00121000 | 2024-05-15 9:49AM EDT | 121.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| RCL240517C00122000 | 2024-05-08 11:25AM EDT | 122.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| RCL240517C00124000 | 2024-05-15 9:51AM EDT | 124.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 0.00% |
| RCL240517C00125000 | 2024-05-16 1:46PM EDT | 125.00 | 17.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240517C00126000 | 2024-05-15 9:51AM EDT | 126.00 | 13.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240517C00127000 | 2024-05-03 2:42PM EDT | 127.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| RCL240517C00128000 | 2024-05-14 3:16PM EDT | 128.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240517C00129000 | 2024-04-26 3:37PM EDT | 129.00 | 12.38 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| RCL240517C00130000 | 2024-05-16 12:18PM EDT | 130.00 | 13.16 | 0.00 | 0.00 | 0.00 | - | 196 | 1,632 | 0.00% |
| RCL240517C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517C00132000 | 2024-05-10 1:35PM EDT | 132.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
| RCL240517C00133000 | 2024-05-16 1:50PM EDT | 133.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240517C00134000 | 2024-05-03 10:49AM EDT | 134.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| RCL240517C00135000 | 2024-05-16 3:50PM EDT | 135.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 47 | 479 | 0.00% |
| RCL240517C00136000 | 2024-05-16 2:55PM EDT | 136.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 5 | 151 | 0.00% |
| RCL240517C00137000 | 2024-05-15 2:00PM EDT | 137.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 0.00% |
| RCL240517C00138000 | 2024-05-16 11:18AM EDT | 138.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 24 | 372 | 0.00% |
| RCL240517C00139000 | 2024-05-16 1:36PM EDT | 139.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 300 | 0.00% |
| RCL240517C00140000 | 2024-05-16 3:41PM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 38 | 934 | 0.00% |
| RCL240517C00141000 | 2024-05-16 3:27PM EDT | 141.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| RCL240517C00142000 | 2024-05-16 3:58PM EDT | 142.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 514 | 954 | 0.00% |
| RCL240517C00143000 | 2024-05-16 3:56PM EDT | 143.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 582 | 665 | 0.78% |
| RCL240517C00144000 | 2024-05-16 3:59PM EDT | 144.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 453 | 256 | 3.13% |
| RCL240517C00145000 | 2024-05-16 3:58PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 300 | 1,667 | 6.25% |
| RCL240517C00146000 | 2024-05-16 3:58PM EDT | 146.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 248 | 295 | 12.50% |
| RCL240517C00147000 | 2024-05-16 3:29PM EDT | 147.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 12.50% |
| RCL240517C00148000 | 2024-05-16 3:45PM EDT | 148.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4,026 | 12.50% |
| RCL240517C00149000 | 2024-05-15 3:59PM EDT | 149.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 115 | 25.00% |
| RCL240517C00150000 | 2024-05-16 1:38PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 2,178 | 25.00% |
| RCL240517C00152500 | 2024-05-16 12:24PM EDT | 152.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240517C00155000 | 2024-05-14 2:47PM EDT | 155.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 441 | 50.00% |
| RCL240517C00157500 | 2024-05-16 3:38PM EDT | 157.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
| RCL240517C00160000 | 2024-05-15 9:37AM EDT | 160.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 50.00% |
| RCL240517C00165000 | 2024-04-30 9:40AM EDT | 165.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 50.00% |
| RCL240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| RCL240517C00175000 | 2024-04-26 10:12AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240517C00180000 | 2024-04-09 12:50PM EDT | 180.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 209.38% |
| RCL240517C00185000 | 2024-03-27 2:58PM EDT | 185.00 | 0.28 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 310.94% |
| RCL240517C00190000 | 2024-03-27 2:50PM EDT | 190.00 | 0.21 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 335.16% |
| RCL240517C00195000 | 2024-03-28 12:38PM EDT | 195.00 | 0.07 | 0.00 | 0.98 | 0.00 | - | 2 | 0 | 341.21% |
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 | 0.42 | 0.00 | - | - | 1 | 646.09% |
| RCL240517P00075000 | 2024-04-15 10:14AM EDT | 75.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 4 | 538.28% |
| RCL240517P00080000 | 2024-04-17 12:19PM EDT | 80.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| RCL240517P00085000 | 2024-04-16 12:09PM EDT | 85.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 50.00% |
| RCL240517P00090000 | 2024-04-19 2:35PM EDT | 90.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| RCL240517P00095000 | 2024-04-24 3:52PM EDT | 95.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 100.00% |
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 100.00 | 0.57 | 0.00 | 0.58 | 0.00 | - | 4 | 87 | 368.75% |
| RCL240517P00105000 | 2024-05-10 1:47PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 658 | 50.00% |
| RCL240517P00110000 | 2024-05-16 11:19AM EDT | 110.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 584 | 50.00% |
| RCL240517P00115000 | 2024-05-14 12:31PM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 734 | 0 | 50.00% |
| RCL240517P00116000 | 2024-05-15 9:51AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 187 | 50.00% |
| RCL240517P00117000 | 2024-05-14 1:22PM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 50.00% |
| RCL240517P00118000 | 2024-05-10 2:19PM EDT | 118.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| RCL240517P00119000 | 2024-05-10 2:20PM EDT | 119.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 50.00% |
| RCL240517P00120000 | 2024-05-15 1:09PM EDT | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 307 | 50.00% |
| RCL240517P00121000 | 2024-05-10 2:21PM EDT | 121.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 1,002 | 50.00% |
| RCL240517P00122000 | 2024-05-16 11:37AM EDT | 122.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 50.00% |
| RCL240517P00123000 | 2024-05-16 3:48PM EDT | 123.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 50.00% |
| RCL240517P00124000 | 2024-05-16 12:31PM EDT | 124.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| RCL240517P00125000 | 2024-05-16 1:33PM EDT | 125.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 536 | 50.00% |
| RCL240517P00126000 | 2024-05-13 3:22PM EDT | 126.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| RCL240517P00127000 | 2024-05-08 10:02AM EDT | 127.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240517P00128000 | 2024-05-15 9:33AM EDT | 128.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 1,004 | 50.00% |
| RCL240517P00129000 | 2024-05-15 1:04PM EDT | 129.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 121 | 50.00% |
| RCL240517P00130000 | 2024-05-16 12:29PM EDT | 130.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240517P00131000 | 2024-05-14 2:53PM EDT | 131.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RCL240517P00132000 | 2024-05-16 12:31PM EDT | 132.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 193 | 25.00% |
| RCL240517P00133000 | 2024-05-16 1:12PM EDT | 133.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 268 | 25.00% |
| RCL240517P00134000 | 2024-05-15 1:22PM EDT | 134.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 31 | 249 | 25.00% |
| RCL240517P00135000 | 2024-05-16 1:36PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 840 | 25.00% |
| RCL240517P00136000 | 2024-05-16 3:34PM EDT | 136.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 25.00% |
| RCL240517P00137000 | 2024-05-16 12:52PM EDT | 137.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 61 | 664 | 25.00% |
| RCL240517P00138000 | 2024-05-16 3:43PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 331 | 12.50% |
| RCL240517P00139000 | 2024-05-16 2:50PM EDT | 139.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| RCL240517P00140000 | 2024-05-16 3:53PM EDT | 140.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 79 | 982 | 12.50% |
| RCL240517P00141000 | 2024-05-16 3:59PM EDT | 141.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 182 | 484 | 6.25% |
| RCL240517P00142000 | 2024-05-16 2:20PM EDT | 142.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 82 | 330 | 3.13% |
| RCL240517P00143000 | 2024-05-16 3:55PM EDT | 143.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 101 | 386 | 0.00% |
| RCL240517P00144000 | 2024-05-16 3:44PM EDT | 144.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| RCL240517P00145000 | 2024-05-14 10:37AM EDT | 145.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 0.00% |
| RCL240517P00146000 | 2024-05-10 2:28PM EDT | 146.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240517P00147000 | 2024-05-14 10:18AM EDT | 147.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240517P00150000 | 2024-05-15 3:09PM EDT | 150.00 | 9.67 | 0.00 | 0.00 | 0.00 | - | 46 | 19 | 0.00% |
| RCL240517P00152500 | 2024-05-16 1:04PM EDT | 152.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240517P00155000 | 2024-05-15 3:09PM EDT | 155.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL240517P00160000 | 2024-04-26 11:12AM EDT | 160.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.