UK markets open in 3 hours 11 minutes
NIKKEI 225
37,780.35 +151.87 (+0.40%) HANG SENG
17,591.02 +306.48 (+1.77%) CRUDE OIL
83.79 +0.22 (+0.26%) GOLD FUTURES
2,345.00 +2.50 (+0.11%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,532.48 +11.74 (+0.02%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00100000 | 2024-04-10 3:41PM EDT | 100.00 | 30.85 | 37.10 | 38.20 | 0.00 | - | 50 | 50 | 310.16% |
| RCL240426C00110000 | 2024-04-10 9:35AM EDT | 110.00 | 21.95 | 26.25 | 29.55 | 0.00 | - | 8 | 8 | 270.70% |
| RCL240426C00111000 | 2024-04-15 1:02PM EDT | 111.00 | 17.95 | 25.60 | 27.85 | 0.00 | - | - | 1 | 235.55% |
| RCL240426C00112000 | 2024-04-15 1:34PM EDT | 112.00 | 16.35 | 24.75 | 27.55 | 0.00 | - | - | 2 | 281.25% |
| RCL240426C00113000 | 2024-04-22 9:42AM EDT | 113.00 | 17.93 | 23.05 | 25.20 | 0.00 | - | 13 | 21 | 276.56% |
| RCL240426C00115000 | 2024-04-25 1:17PM EDT | 115.00 | 21.75 | 21.30 | 23.00 | -0.97 | -4.27% | 14 | 11 | 237.70% |
| RCL240426C00116000 | 2024-04-19 3:12PM EDT | 116.00 | 13.21 | 20.10 | 21.85 | 0.00 | - | 35 | 38 | 211.72% |
| RCL240426C00117000 | 2024-04-09 2:43PM EDT | 117.00 | 15.50 | 19.00 | 21.05 | 0.00 | - | 1 | 3 | 224.41% |
| RCL240426C00118000 | 2024-04-25 11:56AM EDT | 118.00 | 21.10 | 18.40 | 20.00 | +10.30 | +95.37% | 1 | 2 | 210.55% |
| RCL240426C00119000 | 2024-04-15 2:06PM EDT | 119.00 | 10.18 | 17.25 | 19.20 | 0.00 | - | 7 | 0 | 219.14% |
| RCL240426C00120000 | 2024-04-25 1:17PM EDT | 120.00 | 16.80 | 16.90 | 18.00 | +4.68 | +38.61% | 7 | 24 | 192.58% |
| RCL240426C00121000 | 2024-04-25 3:44PM EDT | 121.00 | 17.50 | 15.40 | 17.85 | +9.10 | +108.33% | 3 | 10 | 139.84% |
| RCL240426C00122000 | 2024-04-25 1:01PM EDT | 122.00 | 16.20 | 14.85 | 15.80 | +7.58 | +87.94% | 12 | 33 | 155.08% |
| RCL240426C00123000 | 2024-04-23 12:40PM EDT | 123.00 | 14.20 | 12.90 | 15.05 | 0.00 | - | 10 | 15 | 169.53% |
| RCL240426C00124000 | 2024-04-22 11:53AM EDT | 124.00 | 9.30 | 11.90 | 14.20 | 0.00 | - | 8 | 26 | 171.58% |
| RCL240426C00125000 | 2024-04-25 2:16PM EDT | 125.00 | 12.33 | 11.35 | 12.95 | -0.32 | -2.53% | 6 | 43 | 143.36% |
| RCL240426C00126000 | 2024-04-25 11:31AM EDT | 126.00 | 13.83 | 10.90 | 12.00 | +2.05 | +17.40% | 2 | 57 | 138.28% |
| RCL240426C00127000 | 2024-04-25 1:17PM EDT | 127.00 | 9.80 | 8.85 | 11.20 | -0.55 | -5.31% | 17 | 977 | 142.58% |
| RCL240426C00128000 | 2024-04-25 2:06PM EDT | 128.00 | 9.94 | 8.50 | 10.00 | +0.44 | +4.63% | 24 | 106 | 119.92% |
| RCL240426C00129000 | 2024-04-25 12:00PM EDT | 129.00 | 10.33 | 6.80 | 8.95 | +1.63 | +18.74% | 93 | 343 | 107.23% |
| RCL240426C00130000 | 2024-04-25 2:28PM EDT | 130.00 | 7.21 | 6.75 | 7.95 | -0.94 | -11.53% | 46 | 221 | 97.95% |
| RCL240426C00131000 | 2024-04-25 11:27AM EDT | 131.00 | 8.35 | 5.70 | 7.00 | +0.82 | +10.89% | 21 | 65 | 91.60% |
| RCL240426C00132000 | 2024-04-25 3:44PM EDT | 132.00 | 6.60 | 5.15 | 6.00 | -0.35 | -5.04% | 24 | 113 | 51.56% |
| RCL240426C00133000 | 2024-04-25 9:54AM EDT | 133.00 | 6.90 | 4.25 | 5.05 | +1.00 | +16.95% | 15 | 136 | 50.39% |
| RCL240426C00134000 | 2024-04-25 1:59PM EDT | 134.00 | 4.02 | 2.42 | 5.20 | -1.38 | -25.56% | 44 | 52 | 51.76% |
| RCL240426C00135000 | 2024-04-25 3:31PM EDT | 135.00 | 3.55 | 2.69 | 3.20 | -1.10 | -23.66% | 89 | 427 | 59.23% |
| RCL240426C00136000 | 2024-04-25 3:11PM EDT | 136.00 | 2.61 | 2.02 | 2.35 | -1.49 | -36.34% | 106 | 106 | 52.64% |
| RCL240426C00137000 | 2024-04-25 3:53PM EDT | 137.00 | 1.66 | 1.55 | 1.67 | -1.54 | -48.13% | 223 | 251 | 49.66% |
| RCL240426C00138000 | 2024-04-25 3:59PM EDT | 138.00 | 1.13 | 1.06 | 1.33 | -2.07 | -64.69% | 429 | 482 | 50.20% |
| RCL240426C00139000 | 2024-04-25 3:41PM EDT | 139.00 | 1.06 | 0.68 | 0.77 | -1.59 | -60.00% | 846 | 1,220 | 48.63% |
| RCL240426C00140000 | 2024-04-25 3:59PM EDT | 140.00 | 0.46 | 0.41 | 0.52 | -1.54 | -77.00% | 784 | 693 | 49.90% |
| RCL240426C00141000 | 2024-04-25 3:43PM EDT | 141.00 | 0.44 | 0.22 | 0.30 | -1.16 | -72.50% | 100 | 610 | 48.83% |
| RCL240426C00142000 | 2024-04-25 3:29PM EDT | 142.00 | 0.16 | 0.13 | 0.18 | -1.16 | -87.88% | 257 | 303 | 49.32% |
| RCL240426C00143000 | 2024-04-25 3:49PM EDT | 143.00 | 0.12 | 0.05 | 0.11 | -1.08 | -90.00% | 65 | 110 | 50.39% |
| RCL240426C00144000 | 2024-04-25 3:55PM EDT | 144.00 | 0.04 | 0.04 | 0.09 | -0.70 | -94.59% | 281 | 141 | 51.37% |
| RCL240426C00145000 | 2024-04-25 3:59PM EDT | 145.00 | 0.04 | 0.02 | 0.09 | -0.74 | -94.87% | 2,402 | 182 | 55.86% |
| RCL240426C00146000 | 2024-04-25 2:37PM EDT | 146.00 | 0.02 | 0.01 | 0.04 | -0.66 | -97.06% | 76 | 443 | 54.30% |
| RCL240426C00147000 | 2024-04-25 2:10PM EDT | 147.00 | 0.03 | 0.00 | 0.23 | -0.42 | -93.33% | 270 | 417 | 76.95% |
| RCL240426C00148000 | 2024-04-25 1:41PM EDT | 148.00 | 0.01 | 0.00 | 0.23 | -0.47 | -97.92% | 59 | 170 | 83.20% |
| RCL240426C00149000 | 2024-04-25 2:10PM EDT | 149.00 | 0.02 | 0.00 | 0.10 | -0.14 | -87.50% | 20 | 100 | 77.34% |
| RCL240426C00150000 | 2024-04-25 1:13PM EDT | 150.00 | 0.04 | 0.00 | 0.04 | -0.11 | -73.33% | 188 | 486 | 72.66% |
| RCL240426C00152500 | 2024-04-25 1:55PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 451 | 908 | 71.88% |
| RCL240426C00155000 | 2024-04-25 11:44AM EDT | 155.00 | 0.04 | 0.00 | 0.07 | -0.03 | -42.86% | 23 | 201 | 103.13% |
| RCL240426C00157500 | 2024-04-24 12:33PM EDT | 157.50 | 0.04 | 0.00 | 0.70 | 0.00 | - | 2 | 31 | 169.14% |
| RCL240426C00160000 | 2024-04-24 3:55PM EDT | 160.00 | 0.03 | 0.00 | 0.59 | 0.00 | - | 32 | 45 | 177.34% |
| RCL240426C00165000 | 2024-04-23 2:23PM EDT | 165.00 | 0.02 | 0.00 | 0.56 | 0.00 | - | 1 | 2 | 203.13% |
| RCL240426C00170000 | 2024-04-05 11:43AM EDT | 170.00 | 0.07 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 227.34% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00085000 | 2024-04-18 2:05PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 10 | 300.00% |
| RCL240426P00095000 | 2024-04-16 3:48PM EDT | 95.00 | 0.06 | 0.00 | 0.55 | 0.00 | - | - | 11 | 378.91% |
| RCL240426P00100000 | 2024-04-18 3:56PM EDT | 100.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 132 | 133 | 200.00% |
| RCL240426P00105000 | 2024-04-23 11:31AM EDT | 105.00 | 0.01 | 0.00 | 0.99 | 0.00 | - | 33 | 29 | 325.39% |
| RCL240426P00106000 | 2024-04-19 3:36PM EDT | 106.00 | 0.10 | 0.00 | 1.27 | 0.00 | - | 55 | 55 | 333.98% |
| RCL240426P00107000 | 2024-04-16 1:30PM EDT | 107.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | - | 12 | 293.36% |
| RCL240426P00108000 | 2024-04-19 12:59PM EDT | 108.00 | 0.40 | 0.00 | 1.10 | 0.00 | - | 2 | 2 | 304.49% |
| RCL240426P00109000 | 2024-04-18 3:41PM EDT | 109.00 | 0.31 | 0.00 | 1.27 | 0.00 | - | - | 2 | 305.08% |
| RCL240426P00110000 | 2024-04-25 2:16PM EDT | 110.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 6 | 1,175 | 210.94% |
| RCL240426P00111000 | 2024-04-23 3:49PM EDT | 111.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 1 | 18 | 285.94% |
| RCL240426P00112000 | 2024-04-23 10:47AM EDT | 112.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 35 | 64 | 143.75% |
| RCL240426P00113000 | 2024-04-25 9:43AM EDT | 113.00 | 0.01 | 0.00 | 0.21 | -0.04 | -80.00% | 3 | 49 | 187.50% |
| RCL240426P00114000 | 2024-04-23 12:12PM EDT | 114.00 | 0.06 | 0.00 | 1.15 | 0.00 | - | 4 | 80 | 251.56% |
| RCL240426P00115000 | 2024-04-24 3:56PM EDT | 115.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 115 | 128.13% |
| RCL240426P00116000 | 2024-04-23 10:47AM EDT | 116.00 | 0.08 | 0.00 | 1.27 | 0.00 | - | 1 | 163 | 239.06% |
| RCL240426P00117000 | 2024-04-24 12:41PM EDT | 117.00 | 0.11 | 0.00 | 1.20 | 0.00 | - | 27 | 56 | 226.37% |
| RCL240426P00118000 | 2024-04-24 12:41PM EDT | 118.00 | 0.12 | 0.00 | 1.00 | 0.00 | - | 135 | 454 | 207.42% |
| RCL240426P00119000 | 2024-04-25 1:07PM EDT | 119.00 | 0.13 | 0.00 | 0.23 | -0.02 | -13.33% | 4 | 122 | 146.88% |
| RCL240426P00120000 | 2024-04-25 9:30AM EDT | 120.00 | 0.02 | 0.00 | 0.09 | -0.08 | -80.00% | 38 | 1,794 | 120.31% |
| RCL240426P00121000 | 2024-04-25 1:07PM EDT | 121.00 | 0.15 | 0.01 | 0.22 | +0.02 | +15.38% | 8 | 500 | 132.42% |
| RCL240426P00122000 | 2024-04-25 3:34PM EDT | 122.00 | 0.02 | 0.00 | 0.02 | -0.10 | -83.33% | 13 | 98 | 89.06% |
| RCL240426P00123000 | 2024-04-25 3:43PM EDT | 123.00 | 0.01 | 0.00 | 0.02 | -0.17 | -94.44% | 307 | 606 | 84.38% |
| RCL240426P00124000 | 2024-04-24 3:59PM EDT | 124.00 | 0.07 | 0.01 | 0.14 | -0.08 | -53.33% | 3 | 249 | 103.13% |
| RCL240426P00125000 | 2024-04-25 2:16PM EDT | 125.00 | 0.03 | 0.00 | 0.05 | -0.18 | -85.71% | 157 | 407 | 81.25% |
| RCL240426P00126000 | 2024-04-25 3:10PM EDT | 126.00 | 0.03 | 0.03 | 0.04 | -0.32 | -91.43% | 63 | 446 | 78.91% |
| RCL240426P00127000 | 2024-04-25 3:58PM EDT | 127.00 | 0.05 | 0.01 | 0.05 | -0.43 | -89.58% | 24 | 215 | 71.09% |
| RCL240426P00128000 | 2024-04-25 3:31PM EDT | 128.00 | 0.03 | 0.02 | 0.18 | -0.58 | -95.08% | 158 | 516 | 80.08% |
| RCL240426P00129000 | 2024-04-25 3:53PM EDT | 129.00 | 0.05 | 0.03 | 0.08 | -0.74 | -93.67% | 61 | 182 | 65.23% |
| RCL240426P00130000 | 2024-04-25 3:51PM EDT | 130.00 | 0.10 | 0.03 | 0.19 | -0.88 | -89.80% | 121 | 906 | 66.80% |
| RCL240426P00131000 | 2024-04-25 3:51PM EDT | 131.00 | 0.10 | 0.03 | 0.13 | -1.01 | -90.99% | 57 | 193 | 55.66% |
| RCL240426P00132000 | 2024-04-25 3:32PM EDT | 132.00 | 0.08 | 0.07 | 0.14 | -1.39 | -94.56% | 133 | 286 | 51.56% |
| RCL240426P00133000 | 2024-04-25 3:33PM EDT | 133.00 | 0.10 | 0.13 | 0.22 | -1.64 | -94.25% | 233 | 274 | 50.00% |
| RCL240426P00134000 | 2024-04-25 3:35PM EDT | 134.00 | 0.19 | 0.25 | 0.35 | -1.91 | -90.95% | 43 | 185 | 52.25% |
| RCL240426P00135000 | 2024-04-25 3:49PM EDT | 135.00 | 0.39 | 0.44 | 0.56 | -2.12 | -84.46% | 389 | 625 | 51.95% |
| RCL240426P00136000 | 2024-04-25 3:23PM EDT | 136.00 | 0.58 | 0.68 | 0.88 | -2.35 | -80.20% | 205 | 192 | 52.64% |
| RCL240426P00137000 | 2024-04-25 3:13PM EDT | 137.00 | 1.20 | 1.06 | 1.16 | -2.15 | -64.18% | 138 | 93 | 48.24% |
| RCL240426P00138000 | 2024-04-25 3:59PM EDT | 138.00 | 1.68 | 1.53 | 1.66 | -2.25 | -57.25% | 155 | 42 | 47.95% |
| RCL240426P00139000 | 2024-04-25 3:58PM EDT | 139.00 | 2.11 | 2.14 | 2.53 | -2.99 | -58.63% | 514 | 63 | 50.00% |
| RCL240426P00140000 | 2024-04-25 3:54PM EDT | 140.00 | 2.64 | 2.74 | 3.30 | -2.63 | -49.91% | 777 | 138 | 60.45% |
| RCL240426P00142000 | 2024-04-25 1:23PM EDT | 142.00 | 5.00 | 4.30 | 6.65 | -1.38 | -21.63% | 5 | 73 | 89.36% |
| RCL240426P00144000 | 2024-04-17 10:51AM EDT | 144.00 | 16.85 | 6.05 | 7.90 | 0.00 | - | - | 7 | 82.91% |
| RCL240426P00145000 | 2024-04-24 2:42PM EDT | 145.00 | 8.95 | 7.00 | 8.55 | 0.00 | - | 30 | 33 | 76.95% |
| RCL240426P00146000 | 2024-04-15 9:30AM EDT | 146.00 | 15.52 | 7.80 | 10.00 | 0.00 | - | 1 | 1 | 93.85% |
| RCL240426P00150000 | 2024-03-27 1:21PM EDT | 150.00 | 10.69 | 12.00 | 13.75 | 0.00 | - | 30 | 30 | 120.51% |
© 2024 Yahoo. All rights reserved.