UK markets open in 6 hours 59 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,334.10 +23.10 (+1.00%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,471.79 -1,879.08 (-3.89%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00110000 | 2024-04-30 2:40PM EDT | 110.00 | 31.00 | 25.70 | 29.05 | 0.00 | - | 13 | 14 | 265.04% |
| RCL240503C00115000 | 2024-05-01 3:35PM EDT | 115.00 | 22.25 | 21.70 | 24.15 | -2.55 | -10.28% | 5 | 69 | 158.20% |
| RCL240503C00117000 | 2024-04-24 10:37AM EDT | 117.00 | 20.70 | 18.85 | 21.50 | 0.00 | - | - | 1 | 183.20% |
| RCL240503C00118000 | 2024-05-01 3:10PM EDT | 118.00 | 20.89 | 18.70 | 20.30 | -1.16 | -5.26% | 2 | 3 | 164.94% |
| RCL240503C00119000 | 2024-04-30 3:34PM EDT | 119.00 | 21.40 | 17.05 | 19.65 | 0.00 | - | 3 | 4 | 176.56% |
| RCL240503C00120000 | 2024-05-01 12:41PM EDT | 120.00 | 16.30 | 16.90 | 18.20 | -3.15 | -16.20% | 261 | 293 | 80.47% |
| RCL240503C00121000 | 2024-04-24 11:04AM EDT | 121.00 | 16.82 | 15.10 | 17.90 | 0.00 | - | 2 | 2 | 173.14% |
| RCL240503C00122000 | 2024-04-30 3:43PM EDT | 122.00 | 18.25 | 14.90 | 16.10 | 0.00 | - | 8 | 26 | 126.66% |
| RCL240503C00123000 | 2024-04-24 10:37AM EDT | 123.00 | 15.15 | 13.20 | 15.90 | 0.00 | - | - | 1 | 67.97% |
| RCL240503C00124000 | 2024-04-26 10:07AM EDT | 124.00 | 10.75 | 12.65 | 14.30 | -5.57 | -34.13% | 1 | 2 | 124.12% |
| RCL240503C00125000 | 2024-05-01 12:17PM EDT | 125.00 | 11.47 | 11.55 | 13.30 | -5.53 | -32.53% | 2 | 13 | 117.19% |
| RCL240503C00126000 | 2024-04-30 10:48AM EDT | 126.00 | 15.97 | 9.60 | 13.35 | 0.00 | - | 4 | 4 | 151.27% |
| RCL240503C00127000 | 2024-04-29 11:16AM EDT | 127.00 | 15.00 | 9.75 | 11.40 | 0.00 | - | 3 | 8 | 55.47% |
| RCL240503C00128000 | 2024-04-26 11:11AM EDT | 128.00 | 8.43 | 8.75 | 10.40 | -2.57 | -23.36% | 2 | 35 | 50.98% |
| RCL240503C00129000 | 2024-04-26 3:59PM EDT | 129.00 | 11.45 | 6.55 | 10.50 | 0.00 | - | 14 | 17 | 131.20% |
| RCL240503C00130000 | 2024-05-01 3:24PM EDT | 130.00 | 9.25 | 5.60 | 9.65 | -4.04 | -30.40% | 28 | 65 | 127.15% |
| RCL240503C00131000 | 2024-05-01 11:30AM EDT | 131.00 | 4.52 | 4.60 | 7.85 | -4.95 | -52.27% | 12 | 21 | 93.75% |
| RCL240503C00132000 | 2024-05-01 10:29AM EDT | 132.00 | 3.65 | 5.40 | 6.00 | -6.23 | -63.06% | 2 | 104 | 56.15% |
| RCL240503C00133000 | 2024-04-30 2:26PM EDT | 133.00 | 8.75 | 3.85 | 5.20 | 0.00 | - | 1 | 45 | 56.45% |
| RCL240503C00134000 | 2024-05-01 1:46PM EDT | 134.00 | 3.10 | 2.99 | 4.35 | -3.76 | -54.81% | 6 | 107 | 53.52% |
| RCL240503C00135000 | 2024-05-01 3:49PM EDT | 135.00 | 3.08 | 2.95 | 3.40 | -2.72 | -46.90% | 51 | 124 | 46.63% |
| RCL240503C00136000 | 2024-05-01 3:49PM EDT | 136.00 | 2.58 | 2.33 | 2.80 | -3.39 | -56.78% | 112 | 194 | 48.19% |
| RCL240503C00137000 | 2024-05-01 3:50PM EDT | 137.00 | 1.94 | 1.89 | 2.03 | -2.01 | -50.89% | 420 | 170 | 43.36% |
| RCL240503C00138000 | 2024-05-01 3:41PM EDT | 138.00 | 1.43 | 1.32 | 1.48 | -4.03 | -73.81% | 328 | 262 | 41.99% |
| RCL240503C00139000 | 2024-05-01 3:55PM EDT | 139.00 | 1.00 | 0.78 | 1.04 | -1.76 | -63.77% | 40 | 144 | 41.07% |
| RCL240503C00140000 | 2024-05-01 3:02PM EDT | 140.00 | 0.99 | 0.55 | 0.71 | -1.11 | -52.86% | 54 | 1,267 | 40.63% |
| RCL240503C00141000 | 2024-05-01 3:44PM EDT | 141.00 | 0.41 | 0.36 | 0.48 | -1.31 | -76.16% | 66 | 244 | 40.72% |
| RCL240503C00142000 | 2024-05-01 3:44PM EDT | 142.00 | 0.26 | 0.21 | 0.37 | -1.06 | -80.30% | 77 | 139 | 43.16% |
| RCL240503C00143000 | 2024-05-01 3:06PM EDT | 143.00 | 0.32 | 0.11 | 0.19 | -0.73 | -69.52% | 89 | 198 | 40.53% |
| RCL240503C00144000 | 2024-05-01 2:56PM EDT | 144.00 | 0.20 | 0.04 | 0.13 | -0.42 | -67.74% | 39 | 113 | 41.70% |
| RCL240503C00145000 | 2024-05-01 3:23PM EDT | 145.00 | 0.08 | 0.02 | 0.09 | -0.37 | -82.22% | 71 | 721 | 42.97% |
| RCL240503C00146000 | 2024-05-01 2:10PM EDT | 146.00 | 0.03 | 0.03 | 0.11 | -0.27 | -90.00% | 42 | 4,909 | 49.41% |
| RCL240503C00147000 | 2024-05-01 3:28PM EDT | 147.00 | 0.04 | 0.02 | 0.05 | -0.13 | -76.47% | 45 | 167 | 46.48% |
| RCL240503C00148000 | 2024-05-01 2:52PM EDT | 148.00 | 0.11 | 0.02 | 0.08 | -0.21 | -65.62% | 7 | 88 | 50.39% |
| RCL240503C00149000 | 2024-05-01 12:46PM EDT | 149.00 | 0.03 | 0.00 | 0.45 | -0.06 | -66.67% | 8 | 43 | 72.27% |
| RCL240503C00150000 | 2024-05-01 3:28PM EDT | 150.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 12 | 166 | 52.34% |
| RCL240503C00152500 | 2024-04-30 11:29AM EDT | 152.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 37 | 99 | 50.00% |
| RCL240503C00155000 | 2024-04-30 11:30AM EDT | 155.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 25 | 53 | 125.59% |
| RCL240503C00157500 | 2024-04-24 11:27AM EDT | 157.50 | 0.27 | 0.00 | 0.01 | 0.00 | - | 2 | 5 | 65.63% |
| RCL240503C00160000 | 2024-04-25 12:51PM EDT | 160.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | - | 7 | 115.04% |
| RCL240503C00162500 | 2024-04-25 9:34AM EDT | 162.50 | 0.05 | 0.00 | 0.68 | 0.00 | - | - | 33 | 139.06% |
| RCL240503C00175000 | 2024-04-08 9:56AM EDT | 175.00 | 0.44 | 0.00 | 0.53 | 0.00 | - | - | 1 | 177.34% |
| RCL240503C00180000 | 2024-03-27 3:53PM EDT | 180.00 | 0.32 | 0.00 | 0.61 | 0.00 | - | 1 | 1 | 198.63% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00095000 | 2024-04-22 9:46AM EDT | 95.00 | 0.10 | 0.00 | 0.53 | 0.00 | - | - | 6 | 266.41% |
| RCL240503P00100000 | 2024-04-22 3:18PM EDT | 100.00 | 0.03 | 0.00 | 0.53 | 0.00 | - | 20 | 37 | 234.38% |
| RCL240503P00105000 | 2024-04-22 10:06AM EDT | 105.00 | 0.18 | 0.00 | 0.54 | 0.00 | - | 2 | 22 | 204.30% |
| RCL240503P00110000 | 2024-04-29 12:41PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 103.13% |
| RCL240503P00111000 | 2024-04-23 1:31PM EDT | 111.00 | 0.10 | 0.00 | 0.64 | 0.00 | - | - | 4 | 174.22% |
| RCL240503P00114000 | 2024-04-24 9:45AM EDT | 114.00 | 0.13 | 0.00 | 0.78 | 0.00 | - | 2 | 10 | 163.09% |
| RCL240503P00115000 | 2024-04-23 2:32PM EDT | 115.00 | 0.19 | 0.00 | 0.50 | 0.00 | - | 6 | 36 | 142.97% |
| RCL240503P00116000 | 2024-04-16 10:21AM EDT | 116.00 | 1.80 | 0.00 | 0.95 | 0.00 | - | - | 2 | 157.72% |
| RCL240503P00117000 | 2024-04-26 11:18AM EDT | 117.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 1 | 9 | 162.70% |
| RCL240503P00118000 | 2024-04-24 1:58PM EDT | 118.00 | 0.20 | 0.00 | 1.27 | 0.00 | - | - | 22 | 156.05% |
| RCL240503P00119000 | 2024-04-25 2:21PM EDT | 119.00 | 0.10 | 0.00 | 1.26 | 0.00 | - | 24 | 86 | 149.22% |
| RCL240503P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 0.04 | 0.00 | 1.27 | +0.03 | +300.00% | 3 | 73 | 142.97% |
| RCL240503P00121000 | 2024-05-01 1:10PM EDT | 121.00 | 0.03 | 0.00 | 1.26 | +0.02 | +200.00% | 1 | 55 | 136.13% |
| RCL240503P00122000 | 2024-04-26 3:22PM EDT | 122.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 55 | 83 | 129.88% |
| RCL240503P00123000 | 2024-05-01 2:48PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 118 | 54.69% |
| RCL240503P00124000 | 2024-05-01 2:47PM EDT | 124.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 36 | 55.47% |
| RCL240503P00125000 | 2024-05-01 2:21PM EDT | 125.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 57 | 203 | 59.38% |
| RCL240503P00126000 | 2024-05-01 2:20PM EDT | 126.00 | 0.05 | 0.00 | 0.08 | +0.03 | +150.00% | 23 | 70 | 57.42% |
| RCL240503P00127000 | 2024-05-01 2:29PM EDT | 127.00 | 0.07 | 0.02 | 0.09 | +0.05 | +250.00% | 6 | 155 | 55.47% |
| RCL240503P00128000 | 2024-05-01 2:39PM EDT | 128.00 | 0.07 | 0.01 | 0.35 | 0.00 | - | 115 | 139 | 64.06% |
| RCL240503P00129000 | 2024-05-01 11:50AM EDT | 129.00 | 0.14 | 0.02 | 0.47 | +0.10 | +250.00% | 16 | 69 | 63.18% |
| RCL240503P00130000 | 2024-05-01 2:49PM EDT | 130.00 | 0.15 | 0.06 | 0.42 | +0.08 | +114.29% | 41 | 155 | 57.03% |
| RCL240503P00131000 | 2024-05-01 1:23PM EDT | 131.00 | 0.44 | 0.12 | 0.17 | +0.31 | +238.46% | 13 | 136 | 46.88% |
| RCL240503P00132000 | 2024-05-01 2:47PM EDT | 132.00 | 0.19 | 0.17 | 0.24 | -0.06 | -24.00% | 1,243 | 283 | 45.22% |
| RCL240503P00133000 | 2024-05-01 3:07PM EDT | 133.00 | 0.14 | 0.27 | 0.35 | -0.17 | -54.84% | 47 | 196 | 44.04% |
| RCL240503P00134000 | 2024-05-01 3:27PM EDT | 134.00 | 0.24 | 0.41 | 0.52 | -0.05 | -17.24% | 51 | 134 | 43.46% |
| RCL240503P00135000 | 2024-05-01 3:57PM EDT | 135.00 | 0.76 | 0.63 | 0.79 | +0.15 | +24.59% | 291 | 334 | 44.04% |
| RCL240503P00136000 | 2024-05-01 3:56PM EDT | 136.00 | 0.89 | 0.92 | 1.12 | +0.04 | +4.71% | 124 | 197 | 43.99% |
| RCL240503P00137000 | 2024-05-01 1:34PM EDT | 137.00 | 0.76 | 1.27 | 1.43 | -0.35 | -31.53% | 114 | 538 | 41.36% |
| RCL240503P00138000 | 2024-05-01 3:32PM EDT | 138.00 | 1.76 | 1.68 | 1.92 | +0.57 | +47.90% | 36 | 275 | 41.02% |
| RCL240503P00139000 | 2024-05-01 3:31PM EDT | 139.00 | 2.13 | 2.30 | 2.49 | +0.26 | +13.90% | 24 | 106 | 40.28% |
| RCL240503P00140000 | 2024-05-01 3:35PM EDT | 140.00 | 3.45 | 2.93 | 4.00 | +1.45 | +72.50% | 20 | 149 | 62.79% |
| RCL240503P00141000 | 2024-05-01 2:40PM EDT | 141.00 | 3.75 | 2.73 | 4.05 | +1.05 | +38.89% | 6 | 257 | 43.75% |
| RCL240503P00142000 | 2024-05-01 11:03AM EDT | 142.00 | 6.60 | 4.50 | 5.10 | +4.29 | +185.71% | 10 | 146 | 52.34% |
| RCL240503P00143000 | 2024-05-01 1:37PM EDT | 143.00 | 7.00 | 5.05 | 6.75 | +4.19 | +149.11% | 11 | 240 | 51.32% |
| RCL240503P00144000 | 2024-04-30 2:53PM EDT | 144.00 | 4.20 | 5.40 | 8.65 | 0.00 | - | 1 | 114 | 62.40% |
| RCL240503P00145000 | 2024-05-01 11:44AM EDT | 145.00 | 9.00 | 7.00 | 8.25 | +5.00 | +125.00% | 4 | 25 | 77.15% |
| RCL240503P00146000 | 2024-04-30 10:04AM EDT | 146.00 | 5.25 | 8.00 | 9.35 | 0.00 | - | 16 | 59 | 55.96% |
| RCL240503P00150000 | 2024-04-26 12:47PM EDT | 150.00 | 10.13 | 11.65 | 13.40 | 0.00 | - | 30 | 30 | 57.42% |
| RCL240503P00155000 | 2024-03-27 12:21PM EDT | 155.00 | 17.40 | 13.80 | 14.75 | 0.00 | - | 6 | 5 | 0.00% |
| RCL240503P00157500 | 2024-04-09 10:22AM EDT | 157.50 | 24.60 | 19.40 | 21.65 | 0.00 | - | - | 0 | 132.23% |
© 2024 Yahoo. All rights reserved.