UK markets open in 5 hours 38 minutes
NIKKEI 225
38,117.13 -156.92 (-0.41%) HANG SENG
17,763.03 0.00 (0.00%) CRUDE OIL
79.24 +0.24 (+0.30%) GOLD FUTURES
2,335.50 +24.50 (+1.06%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,970.85 -2,003.65 (-4.18%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed 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 | 65.70 | 69.40 | 0.00 | - | - | 21 | 121.09% |
| RCL240517C00080000 | 2024-03-28 1:18PM EDT | 80.00 | 57.60 | 58.90 | 62.35 | 0.00 | - | 1 | 1 | 227.10% |
| RCL240517C00085000 | 2024-04-22 3:16PM EDT | 85.00 | 49.15 | 51.15 | 54.45 | 0.00 | - | 1 | 1 | 119.53% |
| RCL240517C00090000 | 2024-04-22 3:18PM EDT | 90.00 | 44.03 | 46.20 | 49.45 | 0.00 | - | 1 | 3 | 108.59% |
| RCL240517C00095000 | 2024-04-22 3:36PM EDT | 95.00 | 38.02 | 40.75 | 44.35 | 0.00 | - | 1 | 4 | 69.53% |
| RCL240517C00100000 | 2024-03-26 1:08PM EDT | 100.00 | 38.15 | 36.65 | 39.75 | 0.00 | - | 2 | 3 | 99.90% |
| RCL240517C00105000 | 2024-04-22 9:43AM EDT | 105.00 | 25.95 | 32.05 | 34.10 | 0.00 | - | 1 | 509 | 83.45% |
| RCL240517C00110000 | 2024-04-24 9:58AM EDT | 110.00 | 28.05 | 26.90 | 28.40 | 0.00 | - | 1 | 105 | 54.30% |
| RCL240517C00115000 | 2024-05-01 11:19AM EDT | 115.00 | 20.10 | 22.15 | 23.30 | -6.55 | -24.58% | 1 | 82 | 65.55% |
| RCL240517C00116000 | 2024-04-25 3:44PM EDT | 116.00 | 23.10 | 21.35 | 22.40 | 0.00 | - | - | 17 | 52.20% |
| RCL240517C00117000 | 2024-04-23 9:45AM EDT | 117.00 | 18.00 | 19.55 | 22.65 | 0.00 | - | - | 7 | 56.20% |
| RCL240517C00119000 | 2024-04-29 9:30AM EDT | 119.00 | 24.30 | 17.95 | 20.75 | 0.00 | - | 1 | 2 | 56.89% |
| RCL240517C00120000 | 2024-04-26 9:32AM EDT | 120.00 | 19.50 | 17.50 | 18.80 | 0.00 | - | 4 | 101 | 50.44% |
| RCL240517C00121000 | 2024-04-23 9:51AM EDT | 121.00 | 15.24 | 16.50 | 17.90 | 0.00 | - | - | 2 | 61.23% |
| RCL240517C00122000 | 2024-04-29 1:31PM EDT | 122.00 | 20.75 | 15.60 | 16.45 | 0.00 | - | 19 | 22 | 51.37% |
| RCL240517C00124000 | 2024-05-01 1:33PM EDT | 124.00 | 12.65 | 13.75 | 14.60 | -4.35 | -25.59% | 3 | 25 | 48.73% |
| RCL240517C00125000 | 2024-05-01 12:17PM EDT | 125.00 | 12.65 | 13.05 | 14.25 | -3.45 | -21.43% | 2 | 367 | 55.10% |
| RCL240517C00126000 | 2024-04-30 10:48AM EDT | 126.00 | 11.55 | 11.85 | 13.05 | -4.97 | -30.08% | 5 | 14 | 49.68% |
| RCL240517C00127000 | 2024-04-25 3:34PM EDT | 127.00 | 12.85 | 9.90 | 11.75 | 0.00 | - | - | 11 | 42.99% |
| RCL240517C00128000 | 2024-05-01 12:17PM EDT | 128.00 | 10.05 | 10.55 | 11.10 | +0.15 | +1.52% | 2 | 1 | 44.68% |
| RCL240517C00129000 | 2024-04-26 3:37PM EDT | 129.00 | 12.38 | 9.70 | 10.35 | 0.00 | - | 2 | 5 | 44.68% |
| RCL240517C00130000 | 2024-05-01 11:24AM EDT | 130.00 | 8.50 | 8.85 | 9.25 | -3.75 | -30.61% | 60 | 1,794 | 40.58% |
| RCL240517C00131000 | 2024-04-29 10:20AM EDT | 131.00 | 11.80 | 8.10 | 8.45 | 0.00 | - | 1 | 11 | 39.70% |
| RCL240517C00132000 | 2024-05-01 11:13AM EDT | 132.00 | 6.15 | 7.00 | 7.70 | -2.75 | -30.90% | 5 | 17 | 39.11% |
| RCL240517C00133000 | 2024-05-01 11:28AM EDT | 133.00 | 5.35 | 6.70 | 7.10 | -4.88 | -47.70% | 2 | 26 | 39.69% |
| RCL240517C00134000 | 2024-05-01 11:27AM EDT | 134.00 | 5.35 | 6.00 | 6.30 | -5.64 | -51.32% | 12 | 82 | 38.05% |
| RCL240517C00135000 | 2024-05-01 1:20PM EDT | 135.00 | 5.75 | 5.35 | 5.65 | -2.05 | -26.28% | 31 | 522 | 37.55% |
| RCL240517C00136000 | 2024-05-01 2:11PM EDT | 136.00 | 4.40 | 4.85 | 5.00 | -2.65 | -37.59% | 133 | 40 | 36.74% |
| RCL240517C00137000 | 2024-05-01 3:54PM EDT | 137.00 | 4.35 | 4.30 | 4.50 | -1.75 | -28.69% | 46 | 45 | 36.94% |
| RCL240517C00138000 | 2024-05-01 3:55PM EDT | 138.00 | 3.85 | 3.80 | 3.95 | -1.70 | -30.63% | 328 | 431 | 36.38% |
| RCL240517C00139000 | 2024-05-01 3:31PM EDT | 139.00 | 3.54 | 3.25 | 3.45 | -3.61 | -50.49% | 47 | 180 | 35.93% |
| RCL240517C00140000 | 2024-05-01 3:38PM EDT | 140.00 | 2.92 | 2.87 | 3.05 | -2.38 | -44.91% | 76 | 882 | 36.01% |
| RCL240517C00141000 | 2024-05-01 3:33PM EDT | 141.00 | 2.66 | 2.37 | 2.62 | -1.99 | -42.80% | 3 | 142 | 35.50% |
| RCL240517C00142000 | 2024-05-01 2:38PM EDT | 142.00 | 1.87 | 2.05 | 2.25 | -1.53 | -45.00% | 67 | 203 | 35.19% |
| RCL240517C00143000 | 2024-05-01 2:47PM EDT | 143.00 | 1.70 | 1.76 | 1.92 | -1.95 | -53.42% | 29 | 129 | 34.91% |
| RCL240517C00145000 | 2024-05-01 1:52PM EDT | 145.00 | 1.21 | 1.17 | 1.41 | -1.41 | -53.82% | 46 | 320 | 34.86% |
| RCL240517C00150000 | 2024-05-01 3:09PM EDT | 150.00 | 0.56 | 0.39 | 0.59 | -0.42 | -42.86% | 69 | 2,136 | 34.69% |
| RCL240517C00152500 | 2024-05-01 9:40AM EDT | 152.50 | 0.31 | 0.16 | 0.29 | -0.54 | -63.53% | 54 | 77 | 32.86% |
| RCL240517C00155000 | 2024-05-01 3:34PM EDT | 155.00 | 0.35 | 0.09 | 0.19 | -0.13 | -27.08% | 6 | 446 | 33.69% |
| RCL240517C00160000 | 2024-04-30 3:20PM EDT | 160.00 | 0.13 | 0.00 | 0.14 | 0.00 | - | 7 | 98 | 38.48% |
| RCL240517C00165000 | 2024-04-30 9:40AM EDT | 165.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 4 | 12 | 43.16% |
| RCL240517C00170000 | 2024-04-25 9:34AM EDT | 170.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | - | 5 | 67.58% |
| RCL240517C00175000 | 2024-04-26 10:12AM EDT | 175.00 | 0.05 | 0.00 | 1.27 | 0.00 | - | 1 | 5 | 74.41% |
| RCL240517C00180000 | 2024-04-09 12:50PM EDT | 180.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 1 | 7 | 80.96% |
| RCL240517C00185000 | 2024-03-27 2:58PM EDT | 185.00 | 0.28 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 87.01% |
| RCL240517C00190000 | 2024-03-27 2:50PM EDT | 190.00 | 0.21 | 0.00 | 1.26 | 0.00 | - | 2 | 0 | 92.97% |
| RCL240517C00195000 | 2024-03-28 12:38PM EDT | 195.00 | 0.07 | 0.00 | 0.98 | 0.00 | - | 2 | 0 | 94.04% |
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 | 0.80 | 0.00 | - | - | 1 | 171.19% |
| RCL240517P00075000 | 2024-04-15 10:14AM EDT | 75.00 | 0.03 | 0.00 | 1.04 | 0.00 | - | 2 | 4 | 163.09% |
| RCL240517P00080000 | 2024-04-17 12:19PM EDT | 80.00 | 0.03 | 0.00 | 1.03 | 0.00 | - | - | 1 | 147.56% |
| RCL240517P00085000 | 2024-04-16 12:09PM EDT | 85.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 2 | 21 | 138.77% |
| RCL240517P00090000 | 2024-04-19 2:35PM EDT | 90.00 | 0.18 | 0.00 | 1.27 | 0.00 | - | 2 | 8 | 124.71% |
| RCL240517P00095000 | 2024-04-24 3:52PM EDT | 95.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | 5 | 21 | 111.33% |
| RCL240517P00100000 | 2024-04-16 9:48AM EDT | 100.00 | 0.57 | 0.00 | 0.57 | 0.00 | - | 4 | 87 | 83.98% |
| RCL240517P00105000 | 2024-04-26 9:47AM EDT | 105.00 | 0.13 | 0.01 | 0.10 | 0.00 | - | 2 | 659 | 56.45% |
| RCL240517P00110000 | 2024-05-01 2:50PM EDT | 110.00 | 0.05 | 0.00 | 0.53 | +0.04 | +400.00% | 1 | 587 | 61.43% |
| RCL240517P00115000 | 2024-05-01 11:36AM EDT | 115.00 | 0.15 | 0.05 | 0.22 | +0.10 | +200.00% | 1 | 899 | 49.32% |
| RCL240517P00116000 | 2024-04-25 9:30AM EDT | 116.00 | 0.06 | 0.06 | 0.71 | -0.34 | -85.00% | 2 | 4 | 53.17% |
| RCL240517P00118000 | 2024-05-01 2:50PM EDT | 118.00 | 0.14 | 0.07 | 0.45 | -0.07 | -33.33% | 34 | 5 | 50.68% |
| RCL240517P00119000 | 2024-05-01 11:35AM EDT | 119.00 | 0.27 | 0.09 | 1.45 | -0.64 | -70.33% | 1 | 11 | 55.71% |
| RCL240517P00120000 | 2024-05-01 3:33PM EDT | 120.00 | 0.22 | 0.16 | 0.52 | +0.07 | +46.67% | 8 | 249 | 48.00% |
| RCL240517P00121000 | 2024-04-25 10:53AM EDT | 121.00 | 0.50 | 0.21 | 0.32 | 0.00 | - | - | 1,002 | 40.67% |
| RCL240517P00122000 | 2024-04-25 10:14AM EDT | 122.00 | 0.68 | 0.27 | 0.34 | 0.00 | - | - | 2 | 39.16% |
| RCL240517P00123000 | 2024-05-01 1:48PM EDT | 123.00 | 0.47 | 0.32 | 0.40 | +0.03 | +6.82% | 4 | 24 | 38.57% |
| RCL240517P00124000 | 2024-05-01 1:07PM EDT | 124.00 | 0.63 | 0.39 | 0.47 | +0.17 | +36.96% | 13 | 7 | 37.94% |
| RCL240517P00125000 | 2024-05-01 2:50PM EDT | 125.00 | 0.39 | 0.49 | 0.56 | +0.03 | +8.33% | 32 | 542 | 37.53% |
| RCL240517P00126000 | 2024-05-01 2:55PM EDT | 126.00 | 0.45 | 0.60 | 0.66 | -0.13 | -22.41% | 2 | 30 | 37.01% |
| RCL240517P00127000 | 2024-05-01 1:13PM EDT | 127.00 | 1.02 | 0.71 | 1.18 | +0.56 | +121.74% | 1 | 10 | 42.33% |
| RCL240517P00128000 | 2024-05-01 2:55PM EDT | 128.00 | 0.64 | 0.84 | 0.93 | +0.16 | +33.33% | 7 | 1,001 | 36.26% |
| RCL240517P00129000 | 2024-04-30 3:59PM EDT | 129.00 | 0.87 | 1.01 | 1.10 | 0.00 | - | 10 | 116 | 35.91% |
| RCL240517P00130000 | 2024-05-01 10:49AM EDT | 130.00 | 1.82 | 1.19 | 1.30 | +0.80 | +78.43% | 14 | 754 | 35.65% |
| RCL240517P00131000 | 2024-05-01 1:18PM EDT | 131.00 | 2.08 | 1.41 | 1.53 | +1.22 | +141.86% | 15 | 48 | 35.38% |
| RCL240517P00132000 | 2024-05-01 2:35PM EDT | 132.00 | 1.95 | 1.66 | 1.77 | +0.76 | +63.87% | 29 | 82 | 34.91% |
| RCL240517P00133000 | 2024-05-01 2:47PM EDT | 133.00 | 1.74 | 1.95 | 2.17 | +0.24 | +16.00% | 24 | 95 | 35.72% |
| RCL240517P00134000 | 2024-05-01 3:48PM EDT | 134.00 | 2.25 | 2.24 | 2.39 | +0.89 | +65.44% | 30 | 64 | 34.40% |
| RCL240517P00135000 | 2024-05-01 11:51AM EDT | 135.00 | 3.25 | 2.61 | 2.87 | +1.67 | +105.70% | 28 | 774 | 35.19% |
| RCL240517P00136000 | 2024-05-01 1:47PM EDT | 136.00 | 3.10 | 3.00 | 3.15 | +0.65 | +26.53% | 118 | 120 | 33.83% |
| RCL240517P00137000 | 2024-05-01 12:53PM EDT | 137.00 | 4.65 | 3.45 | 3.60 | +2.58 | +124.64% | 106 | 405 | 33.63% |
| RCL240517P00138000 | 2024-05-01 3:33PM EDT | 138.00 | 3.80 | 3.90 | 4.05 | +1.20 | +46.15% | 20 | 212 | 33.08% |
| RCL240517P00139000 | 2024-05-01 1:33PM EDT | 139.00 | 5.65 | 4.45 | 4.60 | +2.33 | +70.18% | 3 | 145 | 33.03% |
| RCL240517P00140000 | 2024-05-01 11:19AM EDT | 140.00 | 6.80 | 4.90 | 5.15 | +2.90 | +74.36% | 5 | 775 | 32.64% |
| RCL240517P00141000 | 2024-05-01 2:49PM EDT | 141.00 | 4.95 | 5.45 | 5.80 | +0.50 | +11.24% | 2 | 150 | 32.76% |
| RCL240517P00142000 | 2024-05-01 2:52PM EDT | 142.00 | 5.35 | 6.15 | 6.45 | +1.00 | +22.99% | 3 | 46 | 32.54% |
| RCL240517P00143000 | 2024-04-30 2:50PM EDT | 143.00 | 6.65 | 6.85 | 7.15 | +1.35 | +25.47% | 1 | 72 | 32.42% |
| RCL240517P00145000 | 2024-04-29 2:00PM EDT | 145.00 | 5.10 | 8.25 | 8.65 | 0.00 | - | 1 | 129 | 32.18% |
| RCL240517P00150000 | 2024-04-25 2:59PM EDT | 150.00 | 12.90 | 12.40 | 13.25 | 0.00 | - | 1 | 29 | 37.60% |
| RCL240517P00152500 | 2024-04-30 10:39AM EDT | 152.50 | 11.69 | 14.45 | 16.00 | 0.00 | - | 2 | 10 | 46.19% |
| RCL240517P00155000 | 2024-04-29 10:12AM EDT | 155.00 | 14.65 | 16.80 | 19.00 | 0.00 | - | 4 | 5 | 58.06% |
| RCL240517P00160000 | 2024-04-26 11:12AM EDT | 160.00 | 21.50 | 21.65 | 23.55 | 0.00 | - | 2 | 2 | 60.62% |
© 2024 Yahoo. All rights reserved.