UK markets open in 7 hours 29 minutes
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.93 +0.30 (+0.38%) GOLD FUTURES
2,395.20 +0.30 (+0.01%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
52,285.66 +3,759.86 (+7.75%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 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 | 359.38% |
| RCL240517C00080000 | 2024-03-28 1:18PM EDT | 80.00 | 57.60 | 58.90 | 62.35 | 0.00 | - | 1 | 1 | 455.86% |
| RCL240517C00085000 | 2024-04-22 3:16PM EDT | 85.00 | 49.15 | 54.10 | 57.70 | 0.00 | - | 1 | 1 | 282.81% |
| RCL240517C00090000 | 2024-05-02 1:08PM EDT | 90.00 | 47.38 | 48.90 | 52.65 | 0.00 | - | 1 | 3 | 230.08% |
| RCL240517C00095000 | 2024-05-10 11:00AM EDT | 95.00 | 46.52 | 43.90 | 46.65 | 0.00 | - | 1 | 4 | 297.75% |
| 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 | 35.35 | 37.45 | 0.00 | - | 1 | 509 | 219.63% |
| RCL240517C00110000 | 2024-05-14 11:17AM EDT | 110.00 | 31.00 | 30.35 | 32.55 | 0.00 | - | 8 | 97 | 194.34% |
| RCL240517C00115000 | 2024-05-15 11:08AM EDT | 115.00 | 24.85 | 24.50 | 27.35 | -1.35 | -5.15% | 27 | 79 | 131.45% |
| RCL240517C00116000 | 2024-04-25 3:44PM EDT | 116.00 | 23.10 | 23.45 | 25.15 | 0.00 | - | - | 17 | 143.55% |
| RCL240517C00117000 | 2024-05-14 10:19AM EDT | 117.00 | 23.40 | 23.25 | 24.20 | -0.10 | -0.43% | 1 | 5 | 98.83% |
| RCL240517C00118000 | 2024-05-03 2:24PM EDT | 118.00 | 20.96 | 22.40 | 23.30 | 0.00 | - | 1 | 4 | 110.74% |
| RCL240517C00119000 | 2024-04-29 9:30AM EDT | 119.00 | 24.30 | 21.55 | 22.35 | 0.00 | - | 1 | 2 | 114.84% |
| RCL240517C00120000 | 2024-05-14 3:37PM EDT | 120.00 | 21.12 | 20.55 | 21.25 | 0.00 | - | 1 | 99 | 106.25% |
| RCL240517C00121000 | 2024-05-15 9:37AM EDT | 121.00 | 18.75 | 19.40 | 20.30 | +3.51 | +23.03% | 2 | 2 | 97.46% |
| RCL240517C00122000 | 2024-05-08 11:25AM EDT | 122.00 | 19.05 | 18.50 | 19.15 | 0.00 | - | 19 | 19 | 90.82% |
| RCL240517C00124000 | 2024-05-15 9:51AM EDT | 124.00 | 15.50 | 16.55 | 17.25 | -1.40 | -8.28% | 4 | 28 | 88.18% |
| RCL240517C00125000 | 2024-05-15 9:37AM EDT | 125.00 | 16.07 | 15.50 | 16.30 | -0.28 | -1.71% | 4 | 346 | 83.59% |
| RCL240517C00126000 | 2024-05-10 9:53AM EDT | 126.00 | 13.74 | 14.40 | 15.20 | -2.41 | -14.92% | 4 | 20 | 71.48% |
| RCL240517C00127000 | 2024-05-03 2:42PM EDT | 127.00 | 11.95 | 13.50 | 14.30 | 0.00 | - | 1 | 12 | 74.61% |
| RCL240517C00128000 | 2024-05-14 3:16PM EDT | 128.00 | 12.90 | 12.25 | 13.30 | 0.00 | - | 1 | 2 | 60.94% |
| RCL240517C00129000 | 2024-04-26 3:37PM EDT | 129.00 | 12.38 | 11.45 | 12.30 | 0.00 | - | 2 | 5 | 64.06% |
| RCL240517C00130000 | 2024-05-15 3:17PM EDT | 130.00 | 10.70 | 9.55 | 11.25 | -0.37 | -3.34% | 34 | 1,763 | 76.86% |
| RCL240517C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 11.80 | 9.45 | 10.20 | 0.00 | - | 1 | 11 | 51.95% |
| RCL240517C00132000 | 2024-05-10 1:35PM EDT | 132.00 | 9.10 | 8.45 | 9.25 | 0.00 | - | 5 | 23 | 66.16% |
| RCL240517C00133000 | 2024-05-09 12:05PM EDT | 133.00 | 9.25 | 7.55 | 8.20 | 0.00 | - | 1 | 35 | 58.98% |
| RCL240517C00134000 | 2024-05-03 10:49AM EDT | 134.00 | 7.30 | 6.60 | 7.35 | 0.00 | - | 13 | 109 | 58.35% |
| RCL240517C00135000 | 2024-05-15 3:41PM EDT | 135.00 | 5.97 | 4.90 | 6.15 | -0.38 | -5.98% | 9 | 511 | 46.48% |
| RCL240517C00136000 | 2024-05-15 12:03PM EDT | 136.00 | 4.60 | 4.05 | 5.20 | -0.67 | -12.71% | 2 | 157 | 42.38% |
| RCL240517C00137000 | 2024-05-15 2:00PM EDT | 137.00 | 3.60 | 3.25 | 5.05 | -1.02 | -22.08% | 1 | 130 | 57.18% |
| RCL240517C00138000 | 2024-05-15 9:58AM EDT | 138.00 | 2.26 | 2.84 | 3.20 | -2.39 | -51.40% | 2 | 390 | 30.37% |
| RCL240517C00139000 | 2024-05-15 2:52PM EDT | 139.00 | 2.28 | 2.11 | 2.46 | -0.19 | -7.69% | 8 | 296 | 29.64% |
| RCL240517C00140000 | 2024-05-15 3:59PM EDT | 140.00 | 1.60 | 1.59 | 1.69 | -0.61 | -27.60% | 48 | 940 | 26.51% |
| RCL240517C00141000 | 2024-05-15 3:42PM EDT | 141.00 | 1.19 | 1.04 | 1.13 | -0.41 | -25.62% | 32 | 395 | 25.56% |
| RCL240517C00142000 | 2024-05-15 3:24PM EDT | 142.00 | 0.69 | 0.63 | 0.72 | -0.51 | -42.50% | 99 | 766 | 25.20% |
| RCL240517C00143000 | 2024-05-15 3:28PM EDT | 143.00 | 0.41 | 0.34 | 0.46 | -0.51 | -55.43% | 71 | 453 | 25.68% |
| RCL240517C00144000 | 2024-05-15 1:49PM EDT | 144.00 | 0.23 | 0.17 | 0.23 | -0.28 | -54.90% | 57 | 202 | 24.41% |
| RCL240517C00145000 | 2024-05-15 3:58PM EDT | 145.00 | 0.11 | 0.07 | 0.13 | -0.21 | -65.62% | 58 | 1,671 | 24.81% |
| RCL240517C00146000 | 2024-05-15 1:05PM EDT | 146.00 | 0.07 | 0.03 | 0.09 | -0.09 | -56.25% | 26 | 308 | 26.56% |
| RCL240517C00147000 | 2024-05-15 1:04PM EDT | 147.00 | 0.09 | 0.02 | 0.22 | -0.01 | -10.00% | 15 | 94 | 37.40% |
| RCL240517C00148000 | 2024-05-15 1:40PM EDT | 148.00 | 0.05 | 0.02 | 0.05 | -0.01 | -16.67% | 5 | 4,032 | 30.47% |
| RCL240517C00149000 | 2024-05-15 3:59PM EDT | 149.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 16 | 127 | 31.06% |
| RCL240517C00150000 | 2024-05-15 10:28AM EDT | 150.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 9 | 2,185 | 33.99% |
| RCL240517C00152500 | 2024-05-13 3:55PM EDT | 152.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 79 | 39.06% |
| RCL240517C00155000 | 2024-05-14 2:47PM EDT | 155.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 441 | 69.73% |
| RCL240517C00157500 | 2024-05-09 12:07PM EDT | 157.50 | 0.02 | 0.00 | 0.79 | 0.00 | - | 1 | 26 | 86.82% |
| RCL240517C00160000 | 2024-05-15 9:37AM EDT | 160.00 | 0.12 | 0.00 | 0.11 | +0.04 | +50.00% | 2 | 97 | 66.80% |
| RCL240517C00165000 | 2024-04-30 9:40AM EDT | 165.00 | 0.07 | 0.00 | 0.19 | 0.00 | - | 4 | 12 | 86.91% |
| RCL240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 0.10 | 0.00 | 0.81 | 0.00 | - | - | 5 | 129.39% |
| RCL240517C00175000 | 2024-04-26 10:12AM EDT | 175.00 | 0.05 | 0.00 | 0.22 | 0.00 | - | 1 | 5 | 115.63% |
| RCL240517C00180000 | 2024-04-09 12:50PM EDT | 180.00 | 0.10 | 0.00 | 0.22 | 0.00 | - | 1 | 7 | 127.73% |
| RCL240517C00185000 | 2024-03-27 2:58PM EDT | 185.00 | 0.28 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 188.28% |
| RCL240517C00190000 | 2024-03-27 2:50PM EDT | 190.00 | 0.21 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 202.15% |
| RCL240517C00195000 | 2024-03-28 12:38PM EDT | 195.00 | 0.07 | 0.00 | 0.98 | 0.00 | - | 2 | 0 | 205.27% |
Putsfor17 May 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 | 366.41% |
| RCL240517P00075000 | 2024-04-15 10:14AM EDT | 75.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 2 | 4 | 304.69% |
| RCL240517P00080000 | 2024-04-17 12:19PM EDT | 80.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | - | 1 | 275.78% |
| RCL240517P00085000 | 2024-04-16 12:09PM EDT | 85.00 | 0.08 | 0.00 | 0.21 | 0.00 | - | 2 | 21 | 247.66% |
| RCL240517P00090000 | 2024-04-19 2:35PM EDT | 90.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 2 | 8 | 223.44% |
| RCL240517P00095000 | 2024-04-24 3:52PM EDT | 95.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | 5 | 21 | 199.22% |
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 100.00 | 0.57 | 0.00 | 0.02 | 0.00 | - | 4 | 87 | 134.38% |
| RCL240517P00105000 | 2024-05-10 1:47PM EDT | 105.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 658 | 139.84% |
| RCL240517P00110000 | 2024-05-14 9:37AM EDT | 110.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 5 | 585 | 132.03% |
| RCL240517P00115000 | 2024-05-14 12:31PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 734 | 2,694 | 78.13% |
| RCL240517P00116000 | 2024-05-15 9:50AM EDT | 116.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 40 | 151 | 107.03% |
| RCL240517P00117000 | 2024-05-14 1:22PM EDT | 117.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 47 | 103.13% |
| RCL240517P00118000 | 2024-05-10 2:19PM EDT | 118.00 | 0.04 | 0.00 | 0.22 | 0.00 | - | 34 | 89 | 98.83% |
| RCL240517P00119000 | 2024-05-10 2:20PM EDT | 119.00 | 0.03 | 0.00 | 0.22 | 0.00 | - | 1 | 11 | 94.92% |
| RCL240517P00120000 | 2024-05-15 1:03PM EDT | 120.00 | 0.03 | 0.00 | 0.03 | -0.08 | -72.73% | 10 | 314 | 68.75% |
| RCL240517P00121000 | 2024-05-10 2:21PM EDT | 121.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 1,002 | 67.97% |
| RCL240517P00122000 | 2024-04-25 10:14AM EDT | 122.00 | 0.68 | 0.01 | 0.02 | 0.00 | - | - | 2 | 62.50% |
| RCL240517P00123000 | 2024-05-15 2:07PM EDT | 123.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 29 | 59.38% |
| RCL240517P00124000 | 2024-05-14 3:56PM EDT | 124.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 4 | 22 | 58.59% |
| RCL240517P00125000 | 2024-05-14 3:54PM EDT | 125.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 28 | 536 | 54.69% |
| RCL240517P00126000 | 2024-05-13 3:22PM EDT | 126.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 60 | 63 | 58.59% |
| RCL240517P00127000 | 2024-05-08 10:02AM EDT | 127.00 | 0.18 | 0.01 | 0.07 | 0.00 | - | 2 | 54 | 53.13% |
| RCL240517P00128000 | 2024-05-15 9:33AM EDT | 128.00 | 0.04 | 0.01 | 0.11 | -0.11 | -73.33% | 3 | 1,004 | 52.73% |
| RCL240517P00129000 | 2024-05-15 1:04PM EDT | 129.00 | 0.05 | 0.01 | 0.10 | -0.03 | -37.50% | 4 | 125 | 53.71% |
| RCL240517P00130000 | 2024-05-14 3:15PM EDT | 130.00 | 0.01 | 0.01 | 0.25 | -0.04 | -80.00% | 1 | 723 | 52.34% |
| RCL240517P00131000 | 2024-05-14 2:53PM EDT | 131.00 | 0.07 | 0.02 | 0.18 | 0.00 | - | 4 | 78 | 51.66% |
| RCL240517P00132000 | 2024-05-14 9:36AM EDT | 132.00 | 0.08 | 0.02 | 0.07 | -0.03 | -27.27% | 3 | 176 | 39.06% |
| RCL240517P00133000 | 2024-05-14 10:24AM EDT | 133.00 | 0.07 | 0.02 | 0.27 | -0.08 | -53.33% | 11 | 273 | 47.51% |
| RCL240517P00134000 | 2024-05-15 1:22PM EDT | 134.00 | 0.07 | 0.03 | 0.09 | -0.05 | -41.67% | 31 | 265 | 32.81% |
| RCL240517P00135000 | 2024-05-15 2:41PM EDT | 135.00 | 0.12 | 0.07 | 0.11 | -0.08 | -40.00% | 24 | 849 | 30.08% |
| RCL240517P00136000 | 2024-05-15 3:53PM EDT | 136.00 | 0.10 | 0.12 | 0.18 | -0.17 | -62.96% | 44 | 303 | 29.30% |
| RCL240517P00137000 | 2024-05-15 2:41PM EDT | 137.00 | 0.27 | 0.17 | 0.23 | -0.15 | -35.71% | 36 | 707 | 26.37% |
| RCL240517P00138000 | 2024-05-15 3:24PM EDT | 138.00 | 0.32 | 0.30 | 0.44 | -0.20 | -38.46% | 43 | 328 | 27.30% |
| RCL240517P00139000 | 2024-05-15 3:24PM EDT | 139.00 | 0.54 | 0.54 | 0.60 | -0.31 | -36.47% | 82 | 213 | 24.76% |
| RCL240517P00140000 | 2024-05-15 3:43PM EDT | 140.00 | 0.81 | 0.86 | 0.95 | -0.26 | -24.30% | 33 | 981 | 24.51% |
| RCL240517P00141000 | 2024-05-15 9:49AM EDT | 141.00 | 2.29 | 1.29 | 1.40 | +0.63 | +37.95% | 22 | 530 | 23.78% |
| RCL240517P00142000 | 2024-05-15 1:11PM EDT | 142.00 | 1.87 | 1.88 | 2.01 | -0.32 | -14.61% | 3 | 319 | 23.68% |
| RCL240517P00143000 | 2024-05-15 11:04AM EDT | 143.00 | 3.20 | 2.49 | 2.88 | +0.65 | +25.49% | 3 | 380 | 27.15% |
| RCL240517P00144000 | 2024-05-15 3:31PM EDT | 144.00 | 3.42 | 3.30 | 4.10 | +0.07 | +2.09% | 6 | 251 | 38.53% |
| RCL240517P00145000 | 2024-05-14 10:37AM EDT | 145.00 | 5.07 | 4.10 | 5.15 | 0.00 | - | 1 | 165 | 45.61% |
| RCL240517P00146000 | 2024-05-10 2:28PM EDT | 146.00 | 5.61 | 4.95 | 6.40 | 0.00 | - | 10 | 15 | 57.62% |
| RCL240517P00147000 | 2024-05-14 10:18AM EDT | 147.00 | 6.50 | 5.85 | 6.55 | 0.00 | - | 1 | 2 | 36.04% |
| RCL240517P00150000 | 2024-05-15 3:09PM EDT | 150.00 | 9.67 | 8.85 | 11.35 | -3.23 | -25.04% | 46 | 20 | 69.82% |
| RCL240517P00152500 | 2024-05-15 3:09PM EDT | 152.50 | 12.55 | 11.30 | 12.25 | +0.86 | +7.36% | 26 | 10 | 67.58% |
| RCL240517P00155000 | 2024-05-15 3:09PM EDT | 155.00 | 14.15 | 13.90 | 14.70 | 0.00 | - | 20 | 5 | 74.80% |
| RCL240517P00160000 | 2024-04-26 11:12AM EDT | 160.00 | 21.50 | 18.85 | 19.80 | 0.00 | - | 2 | 2 | 98.24% |
© 2024 Yahoo. All rights reserved.