Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018C00055000 | 2024-04-12 10:38AM EDT | 55.00 | 74.61 | 85.15 | 88.50 | 0.00 | - | 1 | 11 | 85.79% |
| RCL241018C00060000 | 2024-04-08 11:28AM EDT | 60.00 | 80.36 | 80.40 | 83.60 | 0.00 | - | 1 | 2 | 81.01% |
| RCL241018C00065000 | 2024-04-09 1:18PM EDT | 65.00 | 69.03 | 75.40 | 78.85 | 0.00 | - | 1 | 1 | 75.76% |
| RCL241018C00070000 | 2024-04-08 11:10AM EDT | 70.00 | 71.15 | 70.60 | 73.80 | 0.00 | - | 1 | 5 | 70.24% |
| RCL241018C00075000 | 2024-01-11 11:03AM EDT | 75.00 | 52.39 | 44.70 | 47.20 | 0.00 | - | 1 | 4 | 0.00% |
| RCL241018C00080000 | 2024-01-12 11:42AM EDT | 80.00 | 45.63 | 41.20 | 42.15 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241018C00085000 | 2024-01-16 11:56AM EDT | 85.00 | 43.90 | 38.60 | 39.45 | 0.00 | - | 1 | 3 | 0.00% |
| RCL241018C00090000 | 2024-03-21 3:26PM EDT | 90.00 | 49.17 | 42.80 | 44.50 | 0.00 | - | 1 | 5 | 0.00% |
| RCL241018C00095000 | 2024-04-01 10:47AM EDT | 95.00 | 47.75 | 48.55 | 50.25 | 0.00 | - | 2 | 66 | 57.02% |
| RCL241018C00097500 | 2024-04-19 12:41PM EDT | 97.50 | 35.79 | 46.35 | 47.25 | 0.00 | - | 2 | 45 | 53.75% |
| RCL241018C00100000 | 2024-04-25 1:13PM EDT | 100.00 | 41.50 | 44.15 | 44.85 | 0.00 | - | 1 | 103 | 52.04% |
| RCL241018C00105000 | 2024-04-17 11:12AM EDT | 105.00 | 29.10 | 39.85 | 40.60 | 0.00 | - | 5 | 42 | 51.56% |
| RCL241018C00110000 | 2024-04-22 3:45PM EDT | 110.00 | 30.10 | 34.20 | 37.00 | 0.00 | - | 4 | 56 | 51.50% |
| RCL241018C00115000 | 2024-04-17 3:38PM EDT | 115.00 | 22.85 | 31.45 | 32.25 | 0.00 | - | 1 | 201 | 46.72% |
| RCL241018C00120000 | 2024-04-25 1:05PM EDT | 120.00 | 26.75 | 27.30 | 28.50 | 0.00 | - | 3 | 397 | 45.17% |
| RCL241018C00125000 | 2024-04-25 2:06PM EDT | 125.00 | 23.01 | 23.70 | 25.25 | 0.00 | - | 7 | 95 | 44.60% |
| RCL241018C00130000 | 2024-04-26 1:29PM EDT | 130.00 | 21.08 | 21.40 | 21.80 | +0.08 | +0.38% | 30 | 77 | 42.84% |
| RCL241018C00135000 | 2024-04-25 2:06PM EDT | 135.00 | 16.85 | 18.40 | 18.70 | 0.00 | - | 10 | 149 | 41.51% |
| RCL241018C00140000 | 2024-04-25 12:35PM EDT | 140.00 | 15.75 | 15.75 | 16.00 | 0.00 | - | 4 | 158 | 40.64% |
| RCL241018C00145000 | 2024-04-23 2:06PM EDT | 145.00 | 12.35 | 13.35 | 13.55 | 0.00 | - | 5 | 257 | 39.81% |
| RCL241018C00150000 | 2024-04-26 12:12PM EDT | 150.00 | 10.85 | 11.20 | 11.45 | -0.40 | -3.56% | 4 | 129 | 39.26% |
| RCL241018C00155000 | 2024-04-26 1:38PM EDT | 155.00 | 9.15 | 9.20 | 9.55 | +0.90 | +10.91% | 35 | 95 | 38.63% |
| RCL241018C00160000 | 2024-04-26 1:02PM EDT | 160.00 | 7.60 | 7.70 | 8.00 | -0.35 | -4.40% | 5 | 1,099 | 38.34% |
| RCL241018C00165000 | 2024-04-26 10:27AM EDT | 165.00 | 6.00 | 6.30 | 6.50 | 0.00 | - | 1 | 108 | 37.60% |
| RCL241018C00170000 | 2024-04-25 9:45AM EDT | 170.00 | 5.00 | 5.05 | 5.35 | +0.15 | +3.09% | 1 | 59 | 37.31% |
| RCL241018C00175000 | 2024-04-26 10:00AM EDT | 175.00 | 4.10 | 4.05 | 4.35 | +0.35 | +9.33% | 2 | 335 | 36.96% |
| RCL241018C00180000 | 2024-04-26 12:18PM EDT | 180.00 | 3.25 | 3.30 | 4.00 | -0.20 | -5.80% | 1 | 74 | 38.39% |
| RCL241018C00185000 | 2024-04-26 10:57AM EDT | 185.00 | 2.51 | 2.43 | 2.80 | -0.25 | -9.06% | 1 | 40 | 36.26% |
| RCL241018C00190000 | 2024-04-26 2:47PM EDT | 190.00 | 2.08 | 2.08 | 2.24 | +0.42 | +25.30% | 4 | 37 | 36.02% |
| RCL241018C00195000 | 2024-04-26 10:41AM EDT | 195.00 | 1.57 | 1.62 | 2.05 | -0.08 | -4.85% | 1 | 33 | 37.16% |
| RCL241018C00200000 | 2024-04-26 2:47PM EDT | 200.00 | 1.26 | 1.27 | 1.39 | +0.49 | +63.64% | 5 | 25 | 35.47% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL241018P00055000 | 2024-04-19 1:24PM EDT | 55.00 | 0.34 | 0.01 | 0.90 | 0.00 | - | 17 | 19 | 71.00% |
| RCL241018P00060000 | 2024-04-11 3:35PM EDT | 60.00 | 0.20 | 0.02 | 1.34 | 0.00 | - | 1 | 3 | 69.78% |
| RCL241018P00065000 | 2024-01-08 2:52PM EDT | 65.00 | 0.90 | 0.32 | 1.00 | 0.00 | - | - | 10 | 63.50% |
| RCL241018P00070000 | 2024-03-21 12:25PM EDT | 70.00 | 0.76 | 0.16 | 0.79 | 0.00 | - | 1 | 162 | 54.69% |
| RCL241018P00075000 | 2024-04-26 3:03PM EDT | 75.00 | 0.22 | 0.08 | 0.95 | -0.31 | -58.49% | 1 | 92 | 50.59% |
| RCL241018P00080000 | 2024-04-15 3:07PM EDT | 80.00 | 1.06 | 0.13 | 0.83 | 0.00 | - | 2 | 56 | 50.54% |
| RCL241018P00085000 | 2024-04-26 3:03PM EDT | 85.00 | 0.47 | 0.21 | 0.66 | -0.31 | -39.74% | 1 | 137 | 43.75% |
| RCL241018P00090000 | 2024-04-24 12:45PM EDT | 90.00 | 1.09 | 0.55 | 0.76 | 0.00 | - | 5 | 261 | 40.67% |
| RCL241018P00095000 | 2024-04-12 9:55AM EDT | 95.00 | 2.30 | 0.95 | 1.06 | 0.00 | - | 1 | 37 | 39.42% |
| RCL241018P00097500 | 2024-04-18 2:37PM EDT | 97.50 | 2.87 | 1.15 | 1.26 | 0.00 | - | 1 | 172 | 38.93% |
| RCL241018P00100000 | 2024-04-26 2:49PM EDT | 100.00 | 1.44 | 1.36 | 1.48 | -0.36 | -20.00% | 1 | 395 | 38.38% |
| RCL241018P00105000 | 2024-04-26 10:15AM EDT | 105.00 | 2.25 | 1.95 | 2.10 | -1.65 | -42.31% | 16 | 386 | 37.77% |
| RCL241018P00110000 | 2024-04-26 1:39PM EDT | 110.00 | 2.73 | 2.60 | 2.97 | -0.52 | -16.00% | 1 | 189 | 37.51% |
| RCL241018P00115000 | 2024-04-26 1:44PM EDT | 115.00 | 3.77 | 3.55 | 3.70 | -0.53 | -12.33% | 15 | 195 | 35.80% |
| RCL241018P00120000 | 2024-04-25 1:11PM EDT | 120.00 | 4.87 | 4.65 | 4.85 | -0.89 | -15.45% | 1 | 99 | 35.03% |
| RCL241018P00125000 | 2024-04-26 1:33PM EDT | 125.00 | 6.55 | 6.05 | 6.25 | -0.71 | -9.78% | 1 | 313 | 34.29% |
| RCL241018P00130000 | 2024-04-25 3:45PM EDT | 130.00 | 8.85 | 7.70 | 7.95 | 0.00 | - | 1 | 100 | 33.66% |
| RCL241018P00135000 | 2024-04-26 12:26PM EDT | 135.00 | 10.25 | 9.60 | 9.90 | -3.25 | -24.07% | 2 | 77 | 32.91% |
| RCL241018P00140000 | 2024-04-26 12:12PM EDT | 140.00 | 12.22 | 11.85 | 12.15 | -0.73 | -5.64% | 3 | 32 | 32.18% |
| RCL241018P00145000 | 2024-04-26 12:17PM EDT | 145.00 | 15.05 | 14.40 | 14.70 | -0.55 | -3.53% | 4 | 8 | 31.43% |
| RCL241018P00155000 | 2024-03-28 12:46PM EDT | 155.00 | 23.30 | 20.30 | 20.75 | 0.00 | - | 1 | 1 | 30.02% |
| RCL241018P00160000 | 2024-04-09 10:42AM EDT | 160.00 | 32.00 | 23.65 | 25.95 | 0.00 | - | 1 | 1 | 34.30% |
| RCL241018P00165000 | 2023-12-26 3:42PM EDT | 165.00 | 38.45 | 41.65 | 43.10 | 0.00 | - | 5 | 12 | 68.37% |
| RCL241018P00170000 | 2023-12-26 2:43PM EDT | 170.00 | 42.85 | 46.30 | 48.20 | 0.00 | - | 1 | 3 | 71.59% |
| RCL241018P00175000 | 2024-01-31 1:31PM EDT | 175.00 | 47.75 | 48.80 | 52.75 | 0.00 | - | 3 | 0 | 71.06% |
| RCL241018P00180000 | 2024-01-31 1:05PM EDT | 180.00 | 52.55 | 53.75 | 57.50 | 0.00 | - | - | 0 | 73.79% |
© 2024 Yahoo. All rights reserved.