Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524C00105000 | 2024-04-19 12:53PM EDT | 105.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00110000 | 2024-05-01 10:45AM EDT | 110.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| RCL240524C00115000 | 2024-04-26 12:34PM EDT | 115.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00120000 | 2024-04-26 3:51PM EDT | 120.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240524C00121000 | 2024-04-19 12:42PM EDT | 121.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00122000 | 2024-04-26 3:52PM EDT | 122.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240524C00123000 | 2024-04-15 1:45PM EDT | 123.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240524C00124000 | 2024-05-01 12:01PM EDT | 124.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240524C00125000 | 2024-05-01 12:01PM EDT | 125.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240524C00126000 | 2024-05-01 2:33PM EDT | 126.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240524C00128000 | 2024-04-23 11:01AM EDT | 128.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00129000 | 2024-05-01 3:16PM EDT | 129.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240524C00130000 | 2024-04-26 11:49AM EDT | 130.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240524C00131000 | 2024-04-29 10:15AM EDT | 131.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00132000 | 2024-05-01 9:30AM EDT | 132.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240524C00133000 | 2024-04-22 9:39AM EDT | 133.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00134000 | 2024-04-29 11:22AM EDT | 134.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00135000 | 2024-05-01 10:31AM EDT | 135.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00136000 | 2024-05-01 10:21AM EDT | 136.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240524C00137000 | 2024-05-01 2:59PM EDT | 137.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240524C00138000 | 2024-05-01 11:56AM EDT | 138.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| RCL240524C00139000 | 2024-05-01 11:32AM EDT | 139.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RCL240524C00140000 | 2024-05-01 3:16PM EDT | 140.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| RCL240524C00141000 | 2024-04-30 3:16PM EDT | 141.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL240524C00142000 | 2024-04-29 2:26PM EDT | 142.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL240524C00143000 | 2024-05-01 2:54PM EDT | 143.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| RCL240524C00145000 | 2024-05-01 9:46AM EDT | 145.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RCL240524C00146000 | 2024-04-25 2:26PM EDT | 146.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| RCL240524C00148000 | 2024-04-30 3:23PM EDT | 148.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240524C00149000 | 2024-04-30 1:02PM EDT | 149.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240524C00150000 | 2024-05-01 1:30PM EDT | 150.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RCL240524C00152500 | 2024-05-01 12:51PM EDT | 152.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL240524C00155000 | 2024-04-29 1:18PM EDT | 155.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240524C00157500 | 2024-04-30 11:24AM EDT | 157.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240524C00160000 | 2024-04-29 1:10PM EDT | 160.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240524C00165000 | 2024-04-05 10:44AM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240524P00090000 | 2024-04-12 12:59PM EDT | 90.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RCL240524P00100000 | 2024-04-29 9:30AM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240524P00105000 | 2024-04-24 12:07PM EDT | 105.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| RCL240524P00110000 | 2024-04-26 9:48AM EDT | 110.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| RCL240524P00115000 | 2024-04-26 9:48AM EDT | 115.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| RCL240524P00118000 | 2024-05-01 9:36AM EDT | 118.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| RCL240524P00119000 | 2024-05-01 10:02AM EDT | 119.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| RCL240524P00120000 | 2024-05-01 10:09AM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL240524P00123000 | 2024-05-01 2:32PM EDT | 123.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| RCL240524P00124000 | 2024-04-29 2:06PM EDT | 124.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL240524P00125000 | 2024-04-29 10:40AM EDT | 125.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RCL240524P00126000 | 2024-04-30 11:24AM EDT | 126.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL240524P00127000 | 2024-05-01 11:51AM EDT | 127.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL240524P00128000 | 2024-05-01 12:02PM EDT | 128.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RCL240524P00129000 | 2024-05-01 12:27PM EDT | 129.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL240524P00130000 | 2024-05-01 11:38AM EDT | 130.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| RCL240524P00131000 | 2024-05-01 11:02AM EDT | 131.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| RCL240524P00132000 | 2024-05-01 1:10PM EDT | 132.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| RCL240524P00134000 | 2024-05-01 12:51PM EDT | 134.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RCL240524P00135000 | 2024-05-01 11:30AM EDT | 135.00 | 4.46 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| RCL240524P00136000 | 2024-05-01 2:52PM EDT | 136.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| RCL240524P00137000 | 2024-05-01 2:52PM EDT | 137.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| RCL240524P00138000 | 2024-05-01 2:52PM EDT | 138.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240524P00139000 | 2024-05-01 3:00PM EDT | 139.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240524P00140000 | 2024-05-01 9:36AM EDT | 140.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240524P00142000 | 2024-05-01 2:49PM EDT | 142.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240524P00143000 | 2024-05-01 12:01PM EDT | 143.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240524P00145000 | 2024-05-01 1:33PM EDT | 145.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240524P00150000 | 2024-04-09 10:17AM EDT | 150.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.