Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419C00047500 | 2023-10-25 12:13PM EDT | 47.50 | 36.30 | 57.80 | 58.40 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240419C00050000 | 2024-01-29 11:07AM EDT | 50.00 | 76.35 | 71.05 | 73.45 | 0.00 | - | 5 | 29 | 0.00% |
| RCL240419C00055000 | 2024-04-16 10:55AM EDT | 55.00 | 72.33 | 72.50 | 76.35 | 0.00 | - | 5 | 184 | 775.00% |
| RCL240419C00060000 | 2024-02-23 11:34AM EDT | 60.00 | 61.90 | 74.25 | 78.00 | 0.00 | - | 14 | 39 | 1,608.98% |
| RCL240419C00065000 | 2024-02-23 11:35AM EDT | 65.00 | 56.97 | 69.60 | 72.95 | 0.00 | - | 12 | 164 | 1,487.30% |
| RCL240419C00070000 | 2024-04-15 3:49PM EDT | 70.00 | 56.95 | 57.45 | 61.00 | 0.00 | - | 70 | 48 | 418.75% |
| RCL240419C00072500 | 2024-04-01 2:22PM EDT | 72.50 | 67.07 | 55.00 | 58.90 | 0.00 | - | 1 | 37 | 553.91% |
| RCL240419C00075000 | 2024-04-19 10:08AM EDT | 75.00 | 54.56 | 53.00 | 56.40 | +2.05 | +3.90% | 1 | 114 | 593.75% |
| RCL240419C00077500 | 2024-02-06 10:30AM EDT | 77.50 | 44.41 | 0.00 | 0.00 | 0.00 | - | 50 | 22 | 0.00% |
| RCL240419C00080000 | 2024-04-19 11:25AM EDT | 80.00 | 48.66 | 47.45 | 51.00 | -1.57 | -3.13% | 1 | 97 | 331.25% |
| RCL240419C00082500 | 2024-03-18 3:14PM EDT | 82.50 | 47.38 | 44.80 | 46.85 | 0.00 | - | 3 | 98 | 407.03% |
| RCL240419C00085000 | 2024-04-15 12:36PM EDT | 85.00 | 43.67 | 42.45 | 46.05 | 0.00 | - | 21 | 100 | 325.00% |
| RCL240419C00087500 | 2024-03-25 10:31AM EDT | 87.50 | 49.50 | 40.00 | 43.90 | 0.00 | - | 4 | 58 | 391.80% |
| RCL240419C00090000 | 2024-04-17 10:37AM EDT | 90.00 | 38.09 | 37.50 | 41.35 | 0.00 | - | 1 | 43 | 360.55% |
| RCL240419C00092500 | 2024-03-19 11:56AM EDT | 92.50 | 36.70 | 34.65 | 36.20 | 0.00 | - | 2 | 68 | 0.00% |
| RCL240419C00095000 | 2024-04-18 3:15PM EDT | 95.00 | 31.65 | 32.50 | 36.40 | 0.00 | - | 1 | 146 | 319.53% |
| RCL240419C00097500 | 2024-03-13 1:16PM EDT | 97.50 | 35.90 | 28.45 | 31.75 | 0.00 | - | 1 | 136 | 226.56% |
| RCL240419C00100000 | 2024-04-19 1:18PM EDT | 100.00 | 28.75 | 28.00 | 31.40 | +1.25 | +4.55% | 4 | 314 | 316.02% |
| RCL240419C00105000 | 2024-04-19 11:01AM EDT | 105.00 | 23.50 | 22.20 | 26.50 | +0.98 | +4.35% | 16 | 9,734 | 208.59% |
| RCL240419C00110000 | 2024-04-19 11:58AM EDT | 110.00 | 18.60 | 17.70 | 20.45 | +0.85 | +4.79% | 20 | 9,494 | 282.81% |
| RCL240419C00115000 | 2024-04-19 3:44PM EDT | 115.00 | 13.40 | 13.25 | 15.35 | -0.25 | -1.83% | 559 | 1,097 | 118.75% |
| RCL240419C00116000 | 2024-04-15 10:08AM EDT | 116.00 | 12.71 | 12.05 | 15.45 | -1.44 | -10.18% | 35 | 36 | 165.33% |
| RCL240419C00117000 | 2024-03-22 12:33PM EDT | 117.00 | 19.40 | 11.80 | 14.00 | 0.00 | - | 1 | 1 | 167.19% |
| RCL240419C00118000 | 2024-04-17 11:30AM EDT | 118.00 | 9.57 | 9.90 | 12.90 | 0.00 | - | 1 | 9 | 112.11% |
| RCL240419C00119000 | 2024-03-18 1:31PM EDT | 119.00 | 11.95 | 8.40 | 10.35 | 0.00 | - | - | 3 | 97.07% |
| RCL240419C00120000 | 2024-04-19 3:53PM EDT | 120.00 | 9.10 | 8.25 | 10.35 | +0.99 | +12.21% | 44 | 1,926 | 81.64% |
| RCL240419C00121000 | 2024-04-16 11:07AM EDT | 121.00 | 6.67 | 7.90 | 10.10 | 0.00 | - | 1 | 5 | 132.03% |
| RCL240419C00122000 | 2024-04-18 3:49PM EDT | 122.00 | 5.90 | 6.00 | 9.35 | 0.00 | - | 15 | 90 | 100.78% |
| RCL240419C00123000 | 2024-04-19 11:16AM EDT | 123.00 | 5.34 | 6.05 | 7.30 | +0.89 | +20.00% | 12 | 48 | 90.82% |
| RCL240419C00124000 | 2024-04-19 11:16AM EDT | 124.00 | 4.37 | 3.65 | 7.45 | +0.62 | +16.53% | 13 | 13 | 72.46% |
| RCL240419C00125000 | 2024-04-19 3:49PM EDT | 125.00 | 3.61 | 2.70 | 4.65 | +0.78 | +27.56% | 29 | 1,748 | 68.65% |
| RCL240419C00126000 | 2024-04-19 3:34PM EDT | 126.00 | 2.61 | 2.33 | 4.70 | +0.42 | +19.18% | 34 | 117 | 50.39% |
| RCL240419C00127000 | 2024-04-19 3:43PM EDT | 127.00 | 1.20 | 1.52 | 2.75 | -0.31 | -20.53% | 19 | 165 | 51.27% |
| RCL240419C00128000 | 2024-04-19 3:44PM EDT | 128.00 | 0.35 | 1.05 | 2.26 | -0.65 | -65.00% | 127 | 710 | 58.89% |
| RCL240419C00129000 | 2024-04-19 3:59PM EDT | 129.00 | 1.07 | 0.04 | 1.07 | +0.50 | +87.72% | 340 | 256 | 35.65% |
| RCL240419C00130000 | 2024-04-19 3:53PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 265 | 2,496 | 7.03% |
| RCL240419C00131000 | 2024-04-19 3:17PM EDT | 131.00 | 0.11 | 0.00 | 0.01 | -0.01 | -8.33% | 108 | 204 | 13.67% |
| RCL240419C00132000 | 2024-04-19 3:21PM EDT | 132.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 63 | 292 | 19.92% |
| RCL240419C00133000 | 2024-04-19 1:22PM EDT | 133.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 11 | 1,132 | 30.66% |
| RCL240419C00134000 | 2024-04-19 2:34PM EDT | 134.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 2 | 176 | 37.11% |
| RCL240419C00135000 | 2024-04-19 3:24PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 2,803 | 36.72% |
| RCL240419C00136000 | 2024-04-18 9:48AM EDT | 136.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | 1 | 165 | 63.67% |
| RCL240419C00137000 | 2024-04-19 1:40PM EDT | 137.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 2 | 4,999 | 57.81% |
| RCL240419C00138000 | 2024-04-18 2:33PM EDT | 138.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 13 | 455 | 67.97% |
| RCL240419C00139000 | 2024-04-19 11:59AM EDT | 139.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 975 | 53.13% |
| RCL240419C00140000 | 2024-04-19 9:57AM EDT | 140.00 | 0.02 | 0.00 | 0.01 | -0.10 | -83.33% | 2 | 1,274 | 57.81% |
| RCL240419C00141000 | 2024-04-15 3:24PM EDT | 141.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 83 | 510 | 113.87% |
| RCL240419C00142000 | 2024-04-18 3:48PM EDT | 142.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 5 | 462 | 121.29% |
| RCL240419C00143000 | 2024-04-15 2:44PM EDT | 143.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 5 | 237 | 99.61% |
| RCL240419C00144000 | 2024-04-12 3:39PM EDT | 144.00 | 0.05 | 0.00 | 0.52 | 0.00 | - | 4 | 78 | 134.77% |
| RCL240419C00145000 | 2024-04-19 3:52PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 760 | 81.25% |
| RCL240419C00146000 | 2024-04-10 9:44AM EDT | 146.00 | 0.33 | 0.00 | 0.52 | 0.00 | - | 2 | 11 | 147.85% |
| RCL240419C00147000 | 2024-04-18 3:33PM EDT | 147.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 67 | 154.30% |
| RCL240419C00148000 | 2024-04-15 11:22AM EDT | 148.00 | 0.11 | 0.00 | 0.52 | 0.00 | - | 1 | 25 | 160.55% |
| RCL240419C00150000 | 2024-04-19 9:57AM EDT | 150.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 922 | 100.00% |
| RCL240419C00152500 | 2024-04-09 10:33AM EDT | 152.50 | 0.12 | 0.00 | 0.52 | 0.00 | - | 1 | 76 | 187.70% |
| RCL240419C00155000 | 2024-04-16 3:03PM EDT | 155.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 13 | 540 | 155.47% |
| RCL240419C00157500 | 2024-04-04 12:56PM EDT | 157.50 | 0.12 | 0.00 | 0.52 | 0.00 | - | 1 | 1 | 216.02% |
| RCL240419C00160000 | 2024-04-10 12:27PM EDT | 160.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 68 | 175.78% |
| RCL240419C00162500 | 2024-03-28 12:44PM EDT | 162.50 | 0.05 | 0.00 | 0.52 | 0.00 | - | 2 | 0 | 242.77% |
| RCL240419C00165000 | 2024-04-01 12:18PM EDT | 165.00 | 0.02 | 0.00 | 0.44 | 0.00 | - | 1 | 24 | 248.44% |
| RCL240419C00170000 | 2024-03-20 3:56PM EDT | 170.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 595 | 586 | 175.00% |
| RCL240419C00175000 | 2024-02-08 2:54PM EDT | 175.00 | 0.03 | 0.02 | 0.33 | 0.00 | - | 8 | 8 | 285.16% |
| RCL240419C00180000 | 2024-03-27 1:15PM EDT | 180.00 | 0.30 | 0.00 | 0.52 | 0.00 | - | 10 | 22 | 326.56% |
| RCL240419C00185000 | 2024-02-06 4:57PM EDT | 185.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 10 | 13 | 314.06% |
| RCL240419C00195000 | 2024-03-25 11:12AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,330 | 1,330 | 290.63% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240419P00040000 | 2024-02-21 10:49AM EDT | 40.00 | 0.23 | 0.00 | 0.57 | 0.00 | - | 100 | 100 | 1,086.72% |
| RCL240419P00042500 | 2023-12-12 12:44PM EDT | 42.50 | 0.09 | 0.00 | 0.21 | 0.00 | - | - | 1 | 900.00% |
| RCL240419P00050000 | 2024-02-09 12:51PM EDT | 50.00 | 0.12 | 0.00 | 0.79 | 0.00 | - | 2 | 4 | 939.84% |
| RCL240419P00055000 | 2024-03-19 9:54AM EDT | 55.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 107 | 800.00% |
| RCL240419P00060000 | 2024-02-21 10:30AM EDT | 60.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 455 | 628.13% |
| RCL240419P00065000 | 2024-04-15 10:21AM EDT | 65.00 | 0.09 | 0.00 | 0.52 | 0.00 | - | 2 | 177 | 654.69% |
| RCL240419P00070000 | 2024-04-15 10:21AM EDT | 70.00 | 0.14 | 0.00 | 0.52 | 0.00 | - | 2 | 79 | 590.63% |
| RCL240419P00072500 | 2024-04-01 1:41PM EDT | 72.50 | 0.01 | 0.00 | 0.52 | 0.00 | - | 1 | 113 | 560.94% |
| RCL240419P00075000 | 2024-03-04 12:01PM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 50 | 1,137 | 488.28% |
| RCL240419P00077500 | 2024-03-08 4:55PM EDT | 77.50 | 0.04 | 0.00 | 0.39 | 0.00 | - | 6 | 74 | 480.47% |
| RCL240419P00080000 | 2024-03-28 1:03PM EDT | 80.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 5 | 609 | 350.00% |
| RCL240419P00082500 | 2024-04-12 12:38PM EDT | 82.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 16 | 177 | 300.00% |
| RCL240419P00085000 | 2024-03-12 1:52PM EDT | 85.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 340 | 362.50% |
| RCL240419P00087500 | 2024-03-07 3:21PM EDT | 87.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | 50 | 37 | 471.29% |
| RCL240419P00090000 | 2024-03-28 11:46AM EDT | 90.00 | 0.20 | 0.00 | 0.53 | 0.00 | - | 1 | 263 | 373.44% |
| RCL240419P00092500 | 2024-04-04 11:02AM EDT | 92.50 | 0.07 | 0.00 | 0.53 | 0.00 | - | 5 | 281 | 349.22% |
| RCL240419P00095000 | 2024-04-19 10:52AM EDT | 95.00 | 0.06 | 0.00 | 0.53 | +0.05 | +500.00% | 1 | 1,952 | 325.39% |
| RCL240419P00097500 | 2024-04-04 11:02AM EDT | 97.50 | 0.10 | 0.00 | 0.53 | 0.00 | - | 5 | 670 | 301.95% |
| RCL240419P00100000 | 2024-04-12 3:20PM EDT | 100.00 | 0.04 | 0.00 | 0.01 | +0.01 | +33.33% | 1 | 2,406 | 168.75% |
| RCL240419P00105000 | 2024-04-17 2:22PM EDT | 105.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 1,706 | 233.98% |
| RCL240419P00110000 | 2024-04-18 3:45PM EDT | 110.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 4 | 1,105 | 158.98% |
| RCL240419P00112000 | 2024-04-18 11:13AM EDT | 112.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 674 | 709 | 106.25% |
| RCL240419P00114000 | 2024-04-19 10:01AM EDT | 114.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 120 | 140 | 93.75% |
| RCL240419P00115000 | 2024-04-19 1:01PM EDT | 115.00 | 0.02 | 0.00 | 0.03 | -0.11 | -84.62% | 27 | 1,476 | 92.19% |
| RCL240419P00116000 | 2024-04-19 11:47AM EDT | 116.00 | 0.01 | 0.00 | 0.01 | -0.20 | -95.24% | 3 | 5 | 75.00% |
| RCL240419P00117000 | 2024-04-18 10:41AM EDT | 117.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 16 | 129.49% |
| RCL240419P00118000 | 2024-04-19 1:42PM EDT | 118.00 | 0.01 | 0.00 | 0.53 | -0.09 | -90.00% | 109 | 143 | 120.90% |
| RCL240419P00119000 | 2024-04-19 1:28PM EDT | 119.00 | 0.03 | 0.00 | 0.29 | +0.02 | +200.00% | 10 | 234 | 97.85% |
| RCL240419P00120000 | 2024-04-19 11:26AM EDT | 120.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 29 | 1,963 | 61.72% |
| RCL240419P00121000 | 2024-04-19 10:45AM EDT | 121.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 180 | 55.47% |
| RCL240419P00122000 | 2024-04-18 3:59PM EDT | 122.00 | 0.03 | 0.00 | 0.16 | -0.02 | -40.00% | 1 | 826 | 64.84% |
| RCL240419P00123000 | 2024-04-19 3:41PM EDT | 123.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 15 | 1,012 | 40.63% |
| RCL240419P00124000 | 2024-04-19 1:14PM EDT | 124.00 | 0.03 | 0.00 | 0.01 | -0.17 | -85.00% | 24 | 446 | 35.16% |
| RCL240419P00125000 | 2024-04-19 3:27PM EDT | 125.00 | 0.01 | 0.00 | 0.03 | -0.32 | -96.97% | 191 | 1,959 | 34.38% |
| RCL240419P00126000 | 2024-04-19 1:06PM EDT | 126.00 | 0.02 | 0.00 | 0.10 | -0.60 | -96.77% | 33 | 653 | 35.94% |
| RCL240419P00127000 | 2024-04-19 3:21PM EDT | 127.00 | 0.01 | 0.00 | 0.22 | -0.87 | -98.86% | 167 | 513 | 35.16% |
| RCL240419P00128000 | 2024-04-19 3:47PM EDT | 128.00 | 0.02 | 0.00 | 0.03 | -1.30 | -98.48% | 386 | 304 | 12.70% |
| RCL240419P00129000 | 2024-04-19 3:33PM EDT | 129.00 | 0.06 | 0.01 | 0.27 | -2.03 | -97.13% | 79 | 536 | 13.58% |
| RCL240419P00130000 | 2024-04-19 3:56PM EDT | 130.00 | 0.50 | 0.14 | 1.79 | -1.87 | -78.90% | 106 | 1,257 | 50.20% |
| RCL240419P00131000 | 2024-04-19 2:38PM EDT | 131.00 | 2.74 | 0.65 | 2.61 | -0.76 | -21.71% | 10 | 199 | 57.23% |
| RCL240419P00132000 | 2024-04-19 3:14PM EDT | 132.00 | 3.26 | 1.56 | 2.96 | -1.15 | -26.08% | 413 | 516 | 36.82% |
| RCL240419P00133000 | 2024-04-19 2:17PM EDT | 133.00 | 4.50 | 2.23 | 4.90 | -0.50 | -10.00% | 407 | 582 | 94.04% |
| RCL240419P00134000 | 2024-04-19 3:33PM EDT | 134.00 | 5.55 | 3.00 | 5.70 | +0.84 | +17.83% | 22 | 93 | 96.19% |
| RCL240419P00135000 | 2024-04-19 3:35PM EDT | 135.00 | 6.44 | 5.05 | 6.15 | +1.28 | +24.81% | 33 | 456 | 76.07% |
| RCL240419P00136000 | 2024-04-19 3:51PM EDT | 136.00 | 7.28 | 4.95 | 7.90 | -0.97 | -11.76% | 33 | 163 | 126.76% |
| RCL240419P00137000 | 2024-04-19 11:35AM EDT | 137.00 | 8.90 | 5.95 | 8.15 | -0.45 | -4.81% | 9 | 29 | 92.97% |
| RCL240419P00138000 | 2024-04-18 1:08PM EDT | 138.00 | 8.85 | 6.95 | 10.50 | 0.00 | - | 6 | 0 | 175.78% |
| RCL240419P00139000 | 2024-04-17 2:57PM EDT | 139.00 | 11.80 | 7.60 | 11.30 | 0.00 | - | 429 | 62 | 176.37% |
| RCL240419P00140000 | 2024-04-16 9:46AM EDT | 140.00 | 14.30 | 9.05 | 11.20 | 0.00 | - | 2 | 0 | 120.51% |
| RCL240419P00141000 | 2024-04-19 10:16AM EDT | 141.00 | 11.90 | 9.55 | 12.05 | -1.65 | -12.18% | 1 | 14 | 114.45% |
| RCL240419P00142000 | 2024-04-17 2:26PM EDT | 142.00 | 15.30 | 10.70 | 14.10 | 0.00 | - | 74 | 0 | 194.14% |
| RCL240419P00143000 | 2024-04-17 2:26PM EDT | 143.00 | 14.31 | 11.70 | 14.15 | 0.00 | - | 99 | 14 | 138.28% |
| RCL240419P00144000 | 2024-04-17 2:57PM EDT | 144.00 | 16.80 | 12.90 | 16.10 | 0.00 | - | 19 | 0 | 211.62% |
| RCL240419P00145000 | 2024-04-17 2:21PM EDT | 145.00 | 17.00 | 14.10 | 16.25 | 0.00 | - | 216 | 55 | 161.52% |
| RCL240419P00146000 | 2024-03-28 10:04AM EDT | 146.00 | 8.70 | 14.60 | 18.50 | 0.00 | - | 5 | 0 | 250.88% |
| RCL240419P00150000 | 2024-03-26 3:44PM EDT | 150.00 | 13.80 | 19.15 | 21.10 | 0.00 | - | 1 | 0 | 179.30% |
| RCL240419P00155000 | 2024-03-26 2:15PM EDT | 155.00 | 17.95 | 24.00 | 27.50 | 0.00 | - | 10 | 0 | 322.66% |
| RCL240419P00160000 | 2024-04-02 9:38AM EDT | 160.00 | 24.50 | 28.55 | 32.50 | 0.00 | - | 11 | 0 | 358.59% |
© 2024 Yahoo. All rights reserved.