Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117C00022500 | 2024-04-02 10:53AM EDT | 22.50 | 114.55 | 113.80 | 116.80 | 0.00 | - | 1 | 12 | 0.00% |
| RCL250117C00025000 | 2023-06-20 10:09AM EDT | 25.00 | 72.79 | 77.90 | 79.20 | 0.00 | - | 1 | 16 | 0.00% |
| RCL250117C00030000 | 2023-10-16 12:19PM EDT | 30.00 | 60.08 | 73.70 | 74.60 | 0.00 | - | 5 | 42 | 0.00% |
| RCL250117C00032500 | 2023-07-11 2:57PM EDT | 32.50 | 72.07 | 73.40 | 75.25 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250117C00035000 | 2024-01-18 10:30AM EDT | 35.00 | 90.61 | 80.50 | 84.55 | 0.00 | - | 1 | 19 | 0.00% |
| RCL250117C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 100.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL250117C00042500 | 2023-10-02 3:22PM EDT | 42.50 | 53.06 | 46.50 | 47.15 | 0.00 | - | 2 | 4 | 0.00% |
| RCL250117C00045000 | 2024-01-10 3:12PM EDT | 45.00 | 81.30 | 73.15 | 75.95 | 0.00 | - | 1 | 84 | 0.00% |
| RCL250117C00047500 | 2023-09-21 11:41AM EDT | 47.50 | 52.35 | 38.30 | 39.00 | 0.00 | - | 4 | 6 | 0.00% |
| RCL250117C00050000 | 2024-05-03 9:52AM EDT | 50.00 | 90.93 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 0.00% |
| RCL250117C00052500 | 2023-08-07 3:03PM EDT | 52.50 | 61.48 | 52.05 | 52.55 | 0.00 | - | 15 | 51 | 0.00% |
| RCL250117C00055000 | 2024-04-29 3:30PM EDT | 55.00 | 89.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2,258 | 0.00% |
| RCL250117C00057500 | 2024-02-23 3:55PM EDT | 57.50 | 68.40 | 79.05 | 83.45 | 0.00 | - | 3 | 7 | 0.00% |
| RCL250117C00060000 | 2024-04-18 3:12PM EDT | 60.00 | 69.95 | 0.00 | 0.00 | 0.00 | - | 20 | 300 | 0.00% |
| RCL250117C00062500 | 2024-02-20 12:39PM EDT | 62.50 | 56.34 | 74.50 | 77.50 | 0.00 | - | 40 | 55 | 0.00% |
| RCL250117C00065000 | 2024-04-12 3:15PM EDT | 65.00 | 65.80 | 0.00 | 0.00 | 0.00 | - | 20 | 1,052 | 0.00% |
| RCL250117C00067500 | 2024-04-30 10:11AM EDT | 67.50 | 76.59 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| RCL250117C00070000 | 2024-04-01 1:05PM EDT | 70.00 | 74.65 | 70.90 | 72.50 | 0.00 | - | 10 | 503 | 50.64% |
| RCL250117C00072500 | 2024-01-03 12:26PM EDT | 72.50 | 50.45 | 55.35 | 56.45 | 0.00 | - | 7 | 57 | 0.00% |
| RCL250117C00075000 | 2024-05-06 11:28AM EDT | 75.00 | 69.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL250117C00077500 | 2024-05-03 9:45AM EDT | 77.50 | 63.35 | 0.00 | 0.00 | 0.00 | - | 30 | 61 | 0.00% |
| RCL250117C00080000 | 2024-05-01 10:20AM EDT | 80.00 | 59.47 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| RCL250117C00082500 | 2024-04-02 12:19PM EDT | 82.50 | 59.05 | 57.05 | 60.35 | 0.00 | - | 3 | 240 | 43.53% |
| RCL250117C00085000 | 2024-04-26 1:25PM EDT | 85.00 | 59.15 | 0.00 | 0.00 | 0.00 | - | 1 | 591 | 0.00% |
| RCL250117C00087500 | 2024-03-05 4:26PM EDT | 87.50 | 45.00 | 52.00 | 53.95 | 0.00 | - | 3 | 109 | 0.00% |
| RCL250117C00090000 | 2024-04-24 9:42AM EDT | 90.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| RCL250117C00092500 | 2024-04-26 10:18AM EDT | 92.50 | 52.20 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| RCL250117C00095000 | 2024-05-02 9:49AM EDT | 95.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250117C00097500 | 2024-03-14 3:18PM EDT | 97.50 | 40.35 | 38.30 | 39.75 | 0.00 | - | 2 | 116 | 0.00% |
| RCL250117C00100000 | 2024-05-07 3:37PM EDT | 100.00 | 47.89 | 0.00 | 0.00 | 0.00 | - | 2 | 1,622 | 0.00% |
| RCL250117C00105000 | 2024-05-07 10:06AM EDT | 105.00 | 44.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL250117C00110000 | 2024-05-07 10:46AM EDT | 110.00 | 40.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250117C00115000 | 2024-04-09 12:41PM EDT | 115.00 | 29.14 | 0.00 | 0.00 | 0.00 | - | 2 | 507 | 0.00% |
| RCL250117C00120000 | 2024-05-03 2:50PM EDT | 120.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1,035 | 0.00% |
| RCL250117C00125000 | 2024-05-07 3:11PM EDT | 125.00 | 29.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250117C00130000 | 2024-05-08 1:13PM EDT | 130.00 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 351 | 0.00% |
| RCL250117C00135000 | 2024-05-07 3:59PM EDT | 135.00 | 22.87 | 0.00 | 0.00 | 0.00 | - | 11 | 327 | 0.00% |
| RCL250117C00140000 | 2024-05-06 3:43PM EDT | 140.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 4 | 443 | 0.00% |
| RCL250117C00145000 | 2024-05-06 1:47PM EDT | 145.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 10 | 427 | 0.78% |
| RCL250117C00150000 | 2024-05-08 1:10PM EDT | 150.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 654 | 1.56% |
| RCL250117C00155000 | 2024-05-06 3:27PM EDT | 155.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 8 | 530 | 3.13% |
| RCL250117C00160000 | 2024-05-07 10:08AM EDT | 160.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 6 | 295 | 3.13% |
| RCL250117C00165000 | 2024-05-01 11:38AM EDT | 165.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 3.13% |
| RCL250117C00170000 | 2024-05-06 12:11PM EDT | 170.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 6.25% |
| RCL250117C00175000 | 2024-05-06 3:47PM EDT | 175.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 11 | 134 | 6.25% |
| RCL250117C00180000 | 2024-05-06 12:14PM EDT | 180.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL250117C00185000 | 2024-05-06 10:46AM EDT | 185.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 7 | 138 | 6.25% |
| RCL250117C00190000 | 2024-04-23 11:28AM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RCL250117C00195000 | 2024-05-08 10:15AM EDT | 195.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| RCL250117C00200000 | 2024-05-08 9:44AM EDT | 200.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 6.25% |
| RCL250117C00210000 | 2024-05-07 10:53AM EDT | 210.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117P00022500 | 2024-04-29 9:35AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 19,220 | 50.00% |
| RCL250117P00025000 | 2024-04-25 12:50PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 4,765 | 50.00% |
| RCL250117P00027500 | 2024-02-20 10:37AM EDT | 27.50 | 0.20 | 0.02 | 0.23 | 0.00 | - | 2 | 8 | 83.20% |
| RCL250117P00030000 | 2024-04-26 12:58PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 60 | 6,004 | 50.00% |
| RCL250117P00032500 | 2024-05-06 9:30AM EDT | 32.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 503 | 25.00% |
| RCL250117P00035000 | 2024-03-05 4:03PM EDT | 35.00 | 0.11 | 0.03 | 0.29 | 0.00 | - | 2 | 362 | 73.44% |
| RCL250117P00037500 | 2024-03-15 10:45AM EDT | 37.50 | 0.10 | 0.04 | 1.37 | 0.00 | - | 2 | 13 | 87.99% |
| RCL250117P00040000 | 2024-05-07 12:40PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL250117P00042500 | 2024-04-18 9:30AM EDT | 42.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| RCL250117P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.27 | 0.07 | 1.44 | 0.00 | - | 3 | 726 | 77.49% |
| RCL250117P00047500 | 2024-04-22 12:31PM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 20 | 111 | 25.00% |
| RCL250117P00050000 | 2024-05-07 12:03PM EDT | 50.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 2,025 | 25.00% |
| RCL250117P00052500 | 2024-03-13 12:51PM EDT | 52.50 | 0.35 | 0.14 | 1.60 | 0.00 | - | 30 | 134 | 69.68% |
| RCL250117P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.70 | 0.13 | 0.76 | 0.00 | - | 10 | 2,466 | 59.08% |
| RCL250117P00057500 | 2024-04-04 1:08PM EDT | 57.50 | 0.33 | 0.06 | 0.95 | 0.00 | - | 1 | 422 | 57.76% |
| RCL250117P00060000 | 2024-04-09 3:09PM EDT | 60.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1,564 | 25.00% |
| RCL250117P00062500 | 2024-04-25 10:07AM EDT | 62.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RCL250117P00065000 | 2024-03-11 2:06PM EDT | 65.00 | 1.24 | 0.27 | 1.88 | 0.00 | - | 1 | 243 | 58.52% |
| RCL250117P00067500 | 2024-02-01 3:13PM EDT | 67.50 | 1.57 | 0.58 | 1.80 | 0.00 | - | 2 | 694 | 57.28% |
| RCL250117P00070000 | 2024-05-08 12:43PM EDT | 70.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| RCL250117P00072500 | 2023-12-20 4:34PM EDT | 72.50 | 2.53 | 2.23 | 2.50 | 0.00 | - | 1 | 182 | 62.07% |
| RCL250117P00075000 | 2024-04-19 12:41PM EDT | 75.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 171 | 1,655 | 12.50% |
| RCL250117P00077500 | 2024-04-10 3:33PM EDT | 77.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 369 | 12.50% |
| RCL250117P00080000 | 2024-05-01 10:54AM EDT | 80.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 264 | 12.50% |
| RCL250117P00082500 | 2024-05-07 1:27PM EDT | 82.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 581 | 12.50% |
| RCL250117P00085000 | 2024-05-03 1:25PM EDT | 85.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL250117P00087500 | 2024-05-07 10:33AM EDT | 87.50 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 12.50% |
| RCL250117P00090000 | 2024-05-07 10:35AM EDT | 90.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 4 | 1,144 | 12.50% |
| RCL250117P00092500 | 2024-04-15 3:53PM EDT | 92.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 12 | 651 | 12.50% |
| RCL250117P00095000 | 2024-05-07 11:52AM EDT | 95.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 2 | 534 | 12.50% |
| RCL250117P00097500 | 2024-04-29 9:50AM EDT | 97.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL250117P00100000 | 2024-05-06 1:54PM EDT | 100.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| RCL250117P00105000 | 2024-05-07 9:48AM EDT | 105.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 1,097 | 6.25% |
| RCL250117P00110000 | 2024-05-06 2:10PM EDT | 110.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| RCL250117P00115000 | 2024-05-07 9:45AM EDT | 115.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,886 | 6.25% |
| RCL250117P00120000 | 2024-05-07 11:28AM EDT | 120.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 842 | 3.13% |
| RCL250117P00125000 | 2024-05-08 12:56PM EDT | 125.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250117P00130000 | 2024-05-06 12:32PM EDT | 130.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250117P00135000 | 2024-05-07 1:52PM EDT | 135.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 1,124 | 1.56% |
| RCL250117P00140000 | 2024-05-08 2:13PM EDT | 140.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| RCL250117P00145000 | 2024-05-07 11:20AM EDT | 145.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| RCL250117P00150000 | 2024-05-08 10:54AM EDT | 150.00 | 19.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL250117P00155000 | 2024-05-07 12:14PM EDT | 155.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250117P00160000 | 2024-05-07 3:40PM EDT | 160.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.00% |
| RCL250117P00165000 | 2024-04-30 9:42AM EDT | 165.00 | 29.33 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| RCL250117P00170000 | 2023-12-26 12:56PM EDT | 170.00 | 44.15 | 46.95 | 49.45 | 0.00 | - | 1 | 2 | 62.73% |
| RCL250117P00175000 | 2024-04-30 1:17PM EDT | 175.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL250117P00180000 | 2024-01-30 4:05PM EDT | 180.00 | 54.85 | 54.95 | 58.25 | 0.00 | - | 1 | 0 | 64.75% |
| RCL250117P00185000 | 2024-03-25 3:22PM EDT | 185.00 | 49.60 | 48.05 | 50.60 | 0.00 | - | 4 | 4 | 42.15% |
© 2024 Yahoo. All rights reserved.