Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 21.20 | 19.50 | 20.75 | 0.00 | - | 7 | 7 | 54.35% |
| RCL240531C00120000 | 2024-05-02 11:20AM EDT | 120.00 | 19.30 | 18.60 | 19.80 | 0.00 | - | 5 | 12 | 52.83% |
| RCL240531C00122000 | 2024-05-03 9:56AM EDT | 122.00 | 19.50 | 16.20 | 18.00 | +2.02 | +11.56% | 1 | 1 | 50.81% |
| RCL240531C00123000 | 2024-05-02 10:31AM EDT | 123.00 | 15.65 | 15.00 | 16.90 | 0.00 | - | 30 | 33 | 47.58% |
| RCL240531C00124000 | 2024-04-19 12:16PM EDT | 124.00 | 9.95 | 14.15 | 17.45 | 0.00 | - | 2 | 2 | 60.06% |
| RCL240531C00125000 | 2024-05-01 9:46AM EDT | 125.00 | 13.31 | 14.25 | 16.30 | 0.00 | - | 1 | 9 | 56.29% |
| RCL240531C00127000 | 2024-04-18 3:48PM EDT | 127.00 | 8.20 | 11.60 | 14.10 | 0.00 | - | - | 3 | 49.67% |
| RCL240531C00128000 | 2024-04-16 3:57PM EDT | 128.00 | 7.35 | 11.00 | 13.65 | 0.00 | - | - | 2 | 51.71% |
| RCL240531C00129000 | 2024-04-26 2:20PM EDT | 129.00 | 13.00 | 10.70 | 12.30 | 0.00 | - | 1 | 2 | 46.36% |
| RCL240531C00130000 | 2024-04-22 3:35PM EDT | 130.00 | 9.05 | 10.05 | 11.20 | 0.00 | - | 2 | 8 | 43.03% |
| RCL240531C00131000 | 2024-05-02 1:30PM EDT | 131.00 | 9.20 | 8.00 | 10.45 | 0.00 | - | 1 | 20 | 42.40% |
| RCL240531C00132000 | 2024-05-01 12:39PM EDT | 132.00 | 7.95 | 8.05 | 10.40 | 0.00 | - | 1 | 2 | 46.78% |
| RCL240531C00133000 | 2024-04-23 2:12PM EDT | 133.00 | 10.35 | 6.40 | 8.95 | 0.00 | - | 1 | 0 | 40.72% |
| RCL240531C00134000 | 2024-05-03 11:54AM EDT | 134.00 | 8.05 | 6.25 | 9.00 | +1.00 | +14.18% | 30 | 7 | 45.30% |
| RCL240531C00135000 | 2024-05-01 10:26AM EDT | 135.00 | 5.50 | 6.60 | 8.60 | 0.00 | - | 1 | 7 | 46.42% |
| RCL240531C00136000 | 2024-05-02 9:52AM EDT | 136.00 | 6.45 | 6.00 | 6.40 | 0.00 | - | 1 | 14 | 35.11% |
| RCL240531C00137000 | 2024-05-02 10:09AM EDT | 137.00 | 5.55 | 4.30 | 6.05 | 0.00 | - | 2 | 8 | 36.34% |
| RCL240531C00139000 | 2024-05-03 11:38AM EDT | 139.00 | 5.10 | 3.45 | 4.70 | +0.40 | +8.51% | 4 | 9 | 33.83% |
| RCL240531C00140000 | 2024-05-03 12:52PM EDT | 140.00 | 4.30 | 3.00 | 4.25 | -0.05 | -1.15% | 5 | 18 | 33.77% |
| RCL240531C00141000 | 2024-05-03 3:33PM EDT | 141.00 | 3.90 | 3.55 | 4.70 | -0.15 | -3.70% | 5 | 17 | 39.58% |
| RCL240531C00142000 | 2024-05-03 3:33PM EDT | 142.00 | 3.45 | 3.15 | 3.35 | +0.10 | +2.99% | 11 | 21 | 33.02% |
| RCL240531C00143000 | 2024-05-01 10:29AM EDT | 143.00 | 2.34 | 2.72 | 4.05 | 0.00 | - | 4 | 13 | 40.33% |
| RCL240531C00144000 | 2024-04-30 11:19AM EDT | 144.00 | 4.55 | 2.40 | 3.80 | 0.00 | - | 2 | 4 | 41.00% |
| RCL240531C00145000 | 2024-05-03 10:42AM EDT | 145.00 | 2.63 | 2.08 | 2.84 | +0.17 | +6.91% | 2 | 33 | 36.41% |
| RCL240531C00146000 | 2024-05-01 2:56PM EDT | 146.00 | 1.86 | 1.80 | 3.40 | 0.00 | - | 28 | 23 | 42.66% |
| RCL240531C00147000 | 2024-04-30 9:32AM EDT | 147.00 | 3.53 | 1.53 | 1.89 | 0.00 | - | 10 | 12 | 33.18% |
| RCL240531C00150000 | 2024-05-02 1:24PM EDT | 150.00 | 1.05 | 0.93 | 1.28 | 0.00 | - | 1 | 33 | 33.11% |
| RCL240531C00152500 | 2024-04-29 10:40AM EDT | 152.50 | 1.99 | 0.65 | 1.70 | 0.00 | - | 3 | 4 | 41.21% |
| RCL240531C00155000 | 2024-04-25 2:44PM EDT | 155.00 | 1.06 | 0.42 | 1.13 | 0.00 | - | 6 | 15 | 39.28% |
| RCL240531C00170000 | 2024-04-23 3:22PM EDT | 170.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | - | 2 | 51.32% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00100000 | 2024-05-03 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | -0.54 | -98.18% | 1 | 6 | 42.19% |
| RCL240531P00105000 | 2024-04-17 3:18PM EDT | 105.00 | 1.32 | 0.00 | 2.15 | 0.00 | - | - | 1 | 76.27% |
| RCL240531P00110000 | 2024-04-23 10:21AM EDT | 110.00 | 0.64 | 0.01 | 1.28 | 0.00 | - | 2 | 14 | 58.11% |
| RCL240531P00115000 | 2024-04-25 2:55PM EDT | 115.00 | 0.43 | 0.05 | 0.20 | 0.00 | - | 6 | 8 | 38.14% |
| RCL240531P00116000 | 2024-04-18 2:33PM EDT | 116.00 | 2.82 | 0.07 | 1.43 | 0.00 | - | - | 1 | 59.20% |
| RCL240531P00117000 | 2024-04-23 3:34PM EDT | 117.00 | 1.06 | 0.08 | 1.88 | 0.00 | - | 6 | 4 | 50.93% |
| RCL240531P00118000 | 2024-04-26 10:36AM EDT | 118.00 | 0.25 | 0.11 | 2.23 | -0.20 | -44.44% | 4 | 6 | 51.66% |
| RCL240531P00119000 | 2024-04-29 3:44PM EDT | 119.00 | 0.27 | 0.26 | 1.23 | -0.06 | -18.18% | 4 | 2 | 50.49% |
| RCL240531P00120000 | 2024-04-29 12:00PM EDT | 120.00 | 0.40 | 0.31 | 1.20 | +0.01 | +2.56% | 3 | 22 | 48.10% |
| RCL240531P00121000 | 2024-04-11 12:19PM EDT | 121.00 | 3.05 | 0.37 | 0.62 | 0.00 | - | - | 2 | 37.92% |
| RCL240531P00122000 | 2024-04-11 12:20PM EDT | 122.00 | 3.35 | 0.43 | 1.20 | 0.00 | - | - | 1 | 44.09% |
| RCL240531P00123000 | 2024-04-24 11:23AM EDT | 123.00 | 2.00 | 0.51 | 0.76 | 0.00 | - | 3 | 9 | 36.43% |
| RCL240531P00124000 | 2024-05-02 1:01PM EDT | 124.00 | 0.99 | 0.60 | 0.66 | 0.00 | - | 12 | 26 | 33.20% |
| RCL240531P00125000 | 2024-05-03 1:39PM EDT | 125.00 | 0.74 | 0.70 | 0.97 | -0.44 | -37.29% | 34 | 38 | 35.40% |
| RCL240531P00126000 | 2024-05-01 12:11PM EDT | 126.00 | 1.47 | 0.82 | 1.44 | 0.00 | - | 2 | 4 | 38.61% |
| RCL240531P00127000 | 2024-05-01 1:33PM EDT | 127.00 | 1.86 | 0.95 | 1.11 | 0.00 | - | 1 | 7 | 33.08% |
| RCL240531P00128000 | 2024-05-02 11:03AM EDT | 128.00 | 1.63 | 1.11 | 1.22 | 0.00 | - | 5 | 10 | 32.20% |
| RCL240531P00129000 | 2024-05-02 11:03AM EDT | 129.00 | 1.87 | 1.28 | 1.39 | 0.00 | - | 5 | 19 | 31.76% |
| RCL240531P00130000 | 2024-05-02 10:44AM EDT | 130.00 | 2.24 | 1.47 | 2.69 | 0.00 | - | 8 | 33 | 40.65% |
| RCL240531P00131000 | 2024-05-02 1:01PM EDT | 131.00 | 2.48 | 1.70 | 1.81 | 0.00 | - | 2 | 3 | 31.04% |
| RCL240531P00132000 | 2024-05-03 10:49AM EDT | 132.00 | 1.83 | 1.95 | 4.05 | -0.17 | -8.50% | 3 | 14 | 45.76% |
| RCL240531P00133000 | 2024-05-03 10:48AM EDT | 133.00 | 2.10 | 2.23 | 2.66 | -0.05 | -2.33% | 3 | 8 | 32.80% |
| RCL240531P00135000 | 2024-05-03 1:41PM EDT | 135.00 | 2.90 | 2.89 | 4.05 | -1.15 | -28.40% | 34 | 42 | 37.17% |
| RCL240531P00138000 | 2024-05-02 3:05PM EDT | 138.00 | 4.55 | 2.87 | 5.30 | 0.00 | - | 2 | 5 | 36.08% |
| RCL240531P00139000 | 2024-05-02 3:55PM EDT | 139.00 | 5.20 | 4.65 | 4.85 | 0.00 | - | 3 | 7 | 29.57% |
| RCL240531P00140000 | 2024-05-02 3:47PM EDT | 140.00 | 5.75 | 5.15 | 5.90 | 0.00 | - | 9 | 21 | 32.84% |
| RCL240531P00141000 | 2024-04-19 1:50PM EDT | 141.00 | 14.75 | 5.70 | 6.25 | 0.00 | - | 3 | 3 | 31.20% |
| RCL240531P00150000 | 2024-04-26 9:30AM EDT | 150.00 | 12.84 | 11.05 | 12.60 | 0.00 | - | 1 | 1 | 28.25% |
© 2024 Yahoo. All rights reserved.