Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00070000 | 2024-04-15 3:49PM EDT | 70.00 | 57.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240510C00075000 | 2024-04-15 3:54PM EDT | 75.00 | 52.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240510C00085000 | 2024-04-15 12:36PM EDT | 85.00 | 43.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240510C00090000 | 2024-04-17 10:37AM EDT | 90.00 | 38.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 95.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240510C00100000 | 2024-04-12 9:55AM EDT | 100.00 | 29.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00115000 | 2024-04-25 10:06AM EDT | 115.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240510C00116000 | 2024-04-26 2:11PM EDT | 116.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| RCL240510C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL240510C00120000 | 2024-04-29 12:24PM EDT | 120.00 | 21.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00124000 | 2024-04-24 11:35AM EDT | 124.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00125000 | 2024-05-01 10:38AM EDT | 125.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00126000 | 2024-04-18 11:30AM EDT | 126.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240510C00127000 | 2024-04-18 11:54AM EDT | 127.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00128000 | 2024-05-01 12:01PM EDT | 128.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| RCL240510C00129000 | 2024-04-18 12:37PM EDT | 129.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240510C00130000 | 2024-05-01 3:24PM EDT | 130.00 | 9.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240510C00131000 | 2024-04-24 12:57PM EDT | 131.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00132000 | 2024-05-01 9:36AM EDT | 132.00 | 6.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240510C00133000 | 2024-05-01 11:13AM EDT | 133.00 | 4.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240510C00134000 | 2024-05-01 11:41AM EDT | 134.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240510C00135000 | 2024-05-01 3:58PM EDT | 135.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| RCL240510C00136000 | 2024-05-01 3:49PM EDT | 136.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RCL240510C00137000 | 2024-05-01 2:32PM EDT | 137.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RCL240510C00138000 | 2024-05-01 3:51PM EDT | 138.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| RCL240510C00139000 | 2024-05-01 3:57PM EDT | 139.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| RCL240510C00140000 | 2024-05-01 3:35PM EDT | 140.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| RCL240510C00141000 | 2024-05-01 3:57PM EDT | 141.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| RCL240510C00142000 | 2024-05-01 3:57PM EDT | 142.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| RCL240510C00143000 | 2024-05-01 3:21PM EDT | 143.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| RCL240510C00144000 | 2024-05-01 3:13PM EDT | 144.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| RCL240510C00145000 | 2024-05-01 3:21PM EDT | 145.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RCL240510C00146000 | 2024-04-30 12:50PM EDT | 146.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240510C00147000 | 2024-05-01 1:53PM EDT | 147.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| RCL240510C00148000 | 2024-05-01 2:39PM EDT | 148.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| RCL240510C00149000 | 2024-05-01 3:21PM EDT | 149.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| RCL240510C00150000 | 2024-05-01 3:28PM EDT | 150.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| RCL240510C00152500 | 2024-05-01 12:42PM EDT | 152.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| RCL240510C00155000 | 2024-04-29 10:22AM EDT | 155.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240510C00157500 | 2024-04-29 11:09AM EDT | 157.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240510C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240510C00165000 | 2024-04-29 2:03PM EDT | 165.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240510C00180000 | 2024-04-22 2:10PM EDT | 180.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 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 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| RCL240510P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RCL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240510P00110000 | 2024-04-30 9:48AM EDT | 110.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240510P00114000 | 2024-04-24 3:33PM EDT | 114.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240510P00115000 | 2024-05-01 3:43PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240510P00116000 | 2024-04-19 1:51PM EDT | 116.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240510P00117000 | 2024-05-01 12:51PM EDT | 117.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240510P00118000 | 2024-05-01 12:51PM EDT | 118.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| RCL240510P00120000 | 2024-05-01 2:28PM EDT | 120.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240510P00122000 | 2024-04-26 3:53PM EDT | 122.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| RCL240510P00123000 | 2024-04-26 2:46PM EDT | 123.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RCL240510P00124000 | 2024-05-01 1:25PM EDT | 124.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL240510P00125000 | 2024-05-01 3:13PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| RCL240510P00126000 | 2024-04-29 3:03PM EDT | 126.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240510P00127000 | 2024-05-01 3:28PM EDT | 127.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| RCL240510P00128000 | 2024-05-01 11:37AM EDT | 128.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| RCL240510P00129000 | 2024-05-01 9:56AM EDT | 129.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL240510P00130000 | 2024-05-01 2:42PM EDT | 130.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RCL240510P00131000 | 2024-05-01 2:47PM EDT | 131.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| RCL240510P00132000 | 2024-05-01 3:35PM EDT | 132.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 6.25% |
| RCL240510P00133000 | 2024-05-01 2:01PM EDT | 133.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RCL240510P00134000 | 2024-05-01 11:03AM EDT | 134.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RCL240510P00135000 | 2024-05-01 2:42PM EDT | 135.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| RCL240510P00136000 | 2024-05-01 3:34PM EDT | 136.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| RCL240510P00137000 | 2024-05-01 11:51AM EDT | 137.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| RCL240510P00138000 | 2024-05-01 3:18PM EDT | 138.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RCL240510P00139000 | 2024-05-01 3:58PM EDT | 139.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| RCL240510P00140000 | 2024-05-01 3:23PM EDT | 140.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| RCL240510P00141000 | 2024-05-01 3:30PM EDT | 141.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| RCL240510P00142000 | 2024-05-01 2:51PM EDT | 142.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240510P00148000 | 2024-04-29 3:02PM EDT | 148.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.