Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
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 | 2024-04-12 10:38AM EDT | 55.00 | 73.61 | 70.35 | 72.20 | 0.00 | - | 1 | 184 | 442.58% |
| RCL240419C00060000 | 2024-02-23 11:34AM EDT | 60.00 | 61.90 | 74.25 | 78.00 | 0.00 | - | 14 | 39 | 904.10% |
| RCL240419C00065000 | 2024-02-23 11:35AM EDT | 65.00 | 56.97 | 69.60 | 72.95 | 0.00 | - | 12 | 164 | 834.77% |
| RCL240419C00070000 | 2024-04-15 3:49PM EDT | 70.00 | 56.95 | 55.45 | 56.75 | 0.00 | - | 70 | 48 | 246.88% |
| RCL240419C00072500 | 2024-04-01 2:22PM EDT | 72.50 | 67.07 | 52.65 | 54.25 | 0.00 | - | 1 | 37 | 233.59% |
| RCL240419C00075000 | 2024-04-15 3:54PM EDT | 75.00 | 52.12 | 50.90 | 52.10 | 0.00 | - | 20 | 115 | 282.81% |
| RCL240419C00077500 | 2024-02-06 10:30AM EDT | 77.50 | 44.41 | 0.00 | 0.00 | 0.00 | - | 50 | 22 | 0.00% |
| RCL240419C00080000 | 2024-03-15 1:09PM EDT | 80.00 | 50.23 | 45.85 | 49.25 | 0.00 | - | 1 | 97 | 292.19% |
| RCL240419C00082500 | 2024-03-18 3:14PM EDT | 82.50 | 47.38 | 43.05 | 44.95 | 0.00 | - | 3 | 98 | 268.56% |
| RCL240419C00085000 | 2024-04-15 12:36PM EDT | 85.00 | 43.67 | 40.15 | 42.05 | 0.00 | - | 21 | 100 | 218.75% |
| RCL240419C00087500 | 2024-03-25 10:31AM EDT | 87.50 | 49.50 | 38.00 | 39.55 | 0.00 | - | 4 | 58 | 205.08% |
| RCL240419C00090000 | 2024-04-01 12:56PM EDT | 90.00 | 49.30 | 34.75 | 37.55 | 0.00 | - | 2 | 44 | 229.49% |
| RCL240419C00092500 | 2024-03-19 11:56AM EDT | 92.50 | 36.70 | 33.00 | 34.45 | 0.00 | - | 2 | 68 | 169.14% |
| RCL240419C00095000 | 2024-03-27 2:06PM EDT | 95.00 | 45.90 | 30.20 | 32.45 | 0.00 | - | 13 | 148 | 194.34% |
| RCL240419C00097500 | 2024-03-13 1:16PM EDT | 97.50 | 35.90 | 28.45 | 31.75 | 0.00 | - | 1 | 136 | 188.48% |
| RCL240419C00100000 | 2024-04-12 9:55AM EDT | 100.00 | 29.59 | 25.60 | 26.95 | 0.00 | - | 1 | 317 | 133.20% |
| RCL240419C00105000 | 2024-04-11 1:58PM EDT | 105.00 | 26.99 | 20.85 | 21.80 | 0.00 | - | 1 | 9,735 | 96.09% |
| RCL240419C00110000 | 2024-04-12 12:28PM EDT | 110.00 | 18.86 | 14.95 | 16.40 | 0.00 | - | 2 | 9,522 | 0.00% |
| RCL240419C00115000 | 2024-04-15 11:15AM EDT | 115.00 | 14.03 | 10.50 | 11.60 | 0.00 | - | 6 | 1,105 | 0.00% |
| RCL240419C00116000 | 2024-04-15 10:08AM EDT | 116.00 | 14.15 | 9.70 | 10.20 | 0.00 | - | 1 | 36 | 0.00% |
| RCL240419C00117000 | 2024-03-22 12:33PM EDT | 117.00 | 19.40 | 8.80 | 10.00 | 0.00 | - | 1 | 1 | 58.40% |
| RCL240419C00118000 | 2024-04-12 12:38PM EDT | 118.00 | 10.85 | 7.20 | 9.90 | 0.00 | - | 9 | 9 | 82.91% |
| RCL240419C00119000 | 2024-03-18 1:31PM EDT | 119.00 | 11.95 | 6.65 | 7.85 | 0.00 | - | - | 3 | 41.99% |
| RCL240419C00120000 | 2024-04-16 9:53AM EDT | 120.00 | 6.33 | 6.75 | 7.40 | -1.32 | -17.25% | 4 | 1,941 | 57.23% |
| RCL240419C00121000 | 2024-03-26 2:16PM EDT | 121.00 | 17.20 | 5.85 | 6.05 | 0.00 | - | 4 | 4 | 41.02% |
| RCL240419C00122000 | 2024-04-15 3:56PM EDT | 122.00 | 6.20 | 5.05 | 5.50 | 0.00 | - | 24 | 22 | 48.39% |
| RCL240419C00123000 | 2024-04-16 9:57AM EDT | 123.00 | 4.45 | 4.25 | 4.50 | -2.78 | -38.45% | 31 | 17 | 42.29% |
| RCL240419C00124000 | 2024-04-15 2:33PM EDT | 124.00 | 4.35 | 3.55 | 3.75 | 0.00 | - | 8 | 13 | 41.36% |
| RCL240419C00125000 | 2024-04-16 9:48AM EDT | 125.00 | 2.65 | 3.05 | 3.30 | -1.30 | -32.91% | 2 | 1,765 | 45.26% |
| RCL240419C00126000 | 2024-04-15 2:35PM EDT | 126.00 | 2.78 | 2.23 | 2.36 | -0.42 | -13.13% | 1 | 100 | 38.14% |
| RCL240419C00127000 | 2024-04-16 9:42AM EDT | 127.00 | 1.90 | 1.97 | 2.09 | -0.37 | -16.30% | 3 | 122 | 42.58% |
| RCL240419C00128000 | 2024-04-15 3:23PM EDT | 128.00 | 2.15 | 1.45 | 1.55 | 0.00 | - | 10 | 663 | 40.53% |
| RCL240419C00129000 | 2024-04-16 9:57AM EDT | 129.00 | 1.10 | 1.18 | 1.18 | -0.59 | -34.91% | 3 | 210 | 40.28% |
| RCL240419C00130000 | 2024-04-16 9:56AM EDT | 130.00 | 0.85 | 0.76 | 0.88 | -0.42 | -35.90% | 52 | 3,438 | 40.14% |
| RCL240419C00131000 | 2024-04-16 9:50AM EDT | 131.00 | 0.53 | 0.51 | 0.63 | -0.44 | -45.36% | 24 | 245 | 39.65% |
| RCL240419C00132000 | 2024-04-16 9:56AM EDT | 132.00 | 0.37 | 0.37 | 0.52 | -0.16 | -30.19% | 15 | 290 | 41.70% |
| RCL240419C00133000 | 2024-04-16 9:32AM EDT | 133.00 | 0.29 | 0.23 | 0.32 | -0.19 | -39.58% | 8 | 1,149 | 39.75% |
| RCL240419C00134000 | 2024-04-15 3:44PM EDT | 134.00 | 0.25 | 0.12 | 0.21 | 0.00 | - | 107 | 179 | 39.26% |
| RCL240419C00135000 | 2024-04-16 9:55AM EDT | 135.00 | 0.10 | 0.05 | 0.15 | -0.14 | -36.84% | 30 | 2,918 | 39.84% |
| RCL240419C00136000 | 2024-04-15 12:59PM EDT | 136.00 | 0.20 | 0.03 | 0.14 | 0.00 | - | 85 | 166 | 42.77% |
| RCL240419C00137000 | 2024-04-16 9:49AM EDT | 137.00 | 0.11 | 0.03 | 0.17 | -0.02 | -15.38% | 15 | 5,015 | 48.05% |
| RCL240419C00138000 | 2024-04-15 12:59PM EDT | 138.00 | 0.11 | 0.03 | 0.35 | 0.00 | - | 18 | 482 | 52.73% |
| RCL240419C00139000 | 2024-04-15 11:37AM EDT | 139.00 | 0.09 | 0.01 | 0.30 | 0.00 | - | 16 | 956 | 53.91% |
| RCL240419C00140000 | 2024-04-15 2:44PM EDT | 140.00 | 0.01 | 0.00 | 0.25 | -0.05 | -45.45% | 18 | 1,278 | 54.88% |
| RCL240419C00141000 | 2024-04-15 3:24PM EDT | 141.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 83 | 510 | 57.03% |
| RCL240419C00142000 | 2024-04-15 3:36PM EDT | 142.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 10 | 463 | 60.16% |
| RCL240419C00143000 | 2024-04-15 2:44PM EDT | 143.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 5 | 237 | 63.09% |
| RCL240419C00144000 | 2024-04-12 3:39PM EDT | 144.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 4 | 78 | 66.02% |
| RCL240419C00145000 | 2024-04-12 3:45PM EDT | 145.00 | 0.04 | 0.00 | 0.23 | 0.00 | - | 69 | 761 | 68.95% |
| RCL240419C00146000 | 2024-04-10 9:44AM EDT | 146.00 | 0.33 | 0.00 | 0.23 | 0.00 | - | 2 | 11 | 71.68% |
| RCL240419C00147000 | 2024-04-12 9:55AM EDT | 147.00 | 0.06 | 0.00 | 0.22 | 0.00 | - | 2 | 67 | 74.02% |
| RCL240419C00148000 | 2024-04-15 11:22AM EDT | 148.00 | 0.11 | 0.00 | 0.22 | 0.00 | - | 1 | 25 | 76.76% |
| RCL240419C00150000 | 2024-04-12 12:14PM EDT | 150.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 31 | 922 | 71.09% |
| RCL240419C00152500 | 2024-04-09 10:33AM EDT | 152.50 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 76 | 88.67% |
| RCL240419C00155000 | 2024-04-16 9:52AM EDT | 155.00 | 0.03 | 0.00 | 0.06 | -0.01 | -20.00% | 2 | 542 | 79.69% |
| RCL240419C00157500 | 2024-04-04 12:56PM EDT | 157.50 | 0.12 | 0.00 | 0.22 | 0.00 | - | 1 | 1 | 101.37% |
| RCL240419C00160000 | 2024-04-10 12:27PM EDT | 160.00 | 0.07 | 0.00 | 0.18 | 0.00 | - | 1 | 68 | 104.30% |
| RCL240419C00162500 | 2024-03-28 12:44PM EDT | 162.50 | 0.05 | 0.00 | 0.22 | 0.00 | - | 2 | 0 | 113.28% |
| RCL240419C00165000 | 2024-04-01 12:18PM EDT | 165.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 24 | 119.14% |
| RCL240419C00170000 | 2024-03-20 3:56PM EDT | 170.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 595 | 586 | 112.50% |
| RCL240419C00175000 | 2024-02-08 2:54PM EDT | 175.00 | 0.03 | 0.02 | 0.33 | 0.00 | - | 8 | 8 | 150.78% |
| RCL240419C00180000 | 2024-03-27 1:15PM EDT | 180.00 | 0.30 | 0.00 | 0.22 | 0.00 | - | 10 | 22 | 151.17% |
| RCL240419C00185000 | 2024-02-06 4:57PM EDT | 185.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 10 | 13 | 164.84% |
| RCL240419C00195000 | 2024-03-25 11:12AM EDT | 195.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1,330 | 1,330 | 151.56% |
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 | 536.33% |
| RCL240419P00042500 | 2023-12-12 12:44PM EDT | 42.50 | 0.09 | 0.00 | 0.21 | 0.00 | - | - | 1 | 443.75% |
| RCL240419P00050000 | 2024-02-09 12:51PM EDT | 50.00 | 0.12 | 0.00 | 0.79 | 0.00 | - | 2 | 4 | 462.50% |
| RCL240419P00055000 | 2024-03-19 9:54AM EDT | 55.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 1 | 107 | 346.88% |
| RCL240419P00060000 | 2024-02-21 10:30AM EDT | 60.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 1 | 455 | 307.03% |
| RCL240419P00065000 | 2024-04-15 10:21AM EDT | 65.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 2 | 177 | 282.03% |
| RCL240419P00070000 | 2024-04-15 10:21AM EDT | 70.00 | 0.14 | 0.00 | 0.22 | 0.00 | - | 2 | 79 | 253.52% |
| RCL240419P00072500 | 2024-04-01 1:41PM EDT | 72.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 113 | 239.84% |
| RCL240419P00075000 | 2024-03-04 12:01PM EDT | 75.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 50 | 1,137 | 236.72% |
| RCL240419P00077500 | 2024-03-08 4:55PM EDT | 77.50 | 0.04 | 0.00 | 0.39 | 0.00 | - | 6 | 74 | 232.81% |
| RCL240419P00080000 | 2024-03-28 1:03PM EDT | 80.00 | 0.09 | 0.00 | 0.22 | 0.00 | - | 5 | 609 | 201.56% |
| RCL240419P00082500 | 2024-04-12 12:38PM EDT | 82.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 177 | 50.00% |
| RCL240419P00085000 | 2024-03-12 1:52PM EDT | 85.00 | 0.05 | 0.00 | 0.19 | 0.00 | - | 4 | 340 | 174.22% |
| RCL240419P00087500 | 2024-03-07 3:21PM EDT | 87.50 | 0.10 | 0.00 | 1.27 | 0.00 | - | 50 | 37 | 226.56% |
| RCL240419P00090000 | 2024-03-28 11:46AM EDT | 90.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 1 | 263 | 155.08% |
| RCL240419P00092500 | 2024-04-04 11:02AM EDT | 92.50 | 0.07 | 0.00 | 0.22 | 0.00 | - | 5 | 281 | 144.14% |
| RCL240419P00095000 | 2024-04-09 2:56PM EDT | 95.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 4 | 1,952 | 133.20% |
| RCL240419P00097500 | 2024-04-04 11:02AM EDT | 97.50 | 0.10 | 0.00 | 0.22 | 0.00 | - | 5 | 670 | 122.66% |
| RCL240419P00100000 | 2024-04-12 3:20PM EDT | 100.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 56 | 2,406 | 100.39% |
| RCL240419P00105000 | 2024-04-15 11:54AM EDT | 105.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 24 | 1,706 | 92.97% |
| RCL240419P00110000 | 2024-04-15 3:39PM EDT | 110.00 | 0.02 | 0.02 | 0.16 | 0.00 | - | 215 | 1,009 | 69.92% |
| RCL240419P00112000 | 2024-04-12 1:32PM EDT | 112.00 | 0.18 | 0.02 | 0.35 | 0.00 | - | 190 | 173 | 71.29% |
| RCL240419P00114000 | 2024-04-12 3:18PM EDT | 114.00 | 0.17 | 0.02 | 0.47 | 0.00 | - | 126 | 125 | 66.99% |
| RCL240419P00115000 | 2024-04-15 1:07PM EDT | 115.00 | 0.02 | 0.12 | 0.18 | 0.00 | - | 23 | 1,473 | 56.25% |
| RCL240419P00116000 | 2024-04-15 1:50PM EDT | 116.00 | 0.21 | 0.14 | 0.41 | 0.00 | - | 1 | 4 | 59.77% |
| RCL240419P00117000 | 2024-04-15 9:30AM EDT | 117.00 | 0.25 | 0.16 | 0.46 | 0.00 | - | 1 | 16 | 56.93% |
| RCL240419P00118000 | 2024-04-15 11:50AM EDT | 118.00 | 0.16 | 0.27 | 0.39 | 0.00 | - | 9 | 37 | 53.22% |
| RCL240419P00119000 | 2024-04-15 11:50AM EDT | 119.00 | 0.20 | 0.16 | 0.45 | 0.00 | - | 19 | 135 | 53.17% |
| RCL240419P00120000 | 2024-04-15 3:48PM EDT | 120.00 | 0.55 | 0.50 | 0.65 | 0.00 | - | 23 | 1,947 | 52.25% |
| RCL240419P00121000 | 2024-04-15 2:11PM EDT | 121.00 | 0.67 | 0.66 | 0.71 | 0.00 | - | 9 | 124 | 50.05% |
| RCL240419P00122000 | 2024-04-15 3:49PM EDT | 122.00 | 0.86 | 0.78 | 0.90 | 0.00 | - | 23 | 543 | 49.90% |
| RCL240419P00123000 | 2024-04-16 9:53AM EDT | 123.00 | 1.21 | 1.10 | 1.19 | +0.05 | +4.31% | 1 | 1,016 | 50.34% |
| RCL240419P00124000 | 2024-04-16 9:48AM EDT | 124.00 | 1.77 | 1.41 | 1.51 | +0.50 | +39.37% | 14 | 469 | 50.24% |
| RCL240419P00125000 | 2024-04-16 9:44AM EDT | 125.00 | 2.10 | 1.77 | 1.90 | +0.46 | +28.05% | 132 | 1,905 | 50.39% |
| RCL240419P00126000 | 2024-04-16 9:49AM EDT | 126.00 | 2.82 | 2.08 | 2.28 | +0.84 | +42.42% | 5 | 189 | 49.22% |
| RCL240419P00127000 | 2024-04-16 9:48AM EDT | 127.00 | 3.24 | 2.66 | 2.83 | +0.54 | +20.00% | 13 | 548 | 50.15% |
| RCL240419P00128000 | 2024-04-15 3:44PM EDT | 128.00 | 3.28 | 3.05 | 3.20 | 0.00 | - | 28 | 246 | 46.48% |
| RCL240419P00129000 | 2024-04-16 9:49AM EDT | 129.00 | 4.50 | 4.05 | 4.35 | +0.85 | +23.29% | 1 | 636 | 53.96% |
| RCL240419P00130000 | 2024-04-16 9:43AM EDT | 130.00 | 4.84 | 4.45 | 5.50 | +0.67 | +16.07% | 12 | 1,390 | 56.27% |
| RCL240419P00131000 | 2024-04-15 3:07PM EDT | 131.00 | 5.45 | 4.90 | 5.70 | +0.45 | +9.00% | 22 | 200 | 56.74% |
| RCL240419P00132000 | 2024-04-15 1:46PM EDT | 132.00 | 5.38 | 6.05 | 8.15 | -0.62 | -10.33% | 1 | 547 | 71.44% |
| RCL240419P00133000 | 2024-04-15 1:44PM EDT | 133.00 | 6.55 | 6.40 | 7.40 | 0.00 | - | 26 | 587 | 61.04% |
| RCL240419P00134000 | 2024-04-15 9:58AM EDT | 134.00 | 8.25 | 7.25 | 8.05 | +4.30 | +108.86% | 1 | 159 | 56.74% |
| RCL240419P00135000 | 2024-04-16 9:48AM EDT | 135.00 | 9.78 | 8.15 | 9.35 | +1.78 | +22.25% | 4 | 803 | 51.51% |
| RCL240419P00136000 | 2024-04-16 9:47AM EDT | 136.00 | 10.61 | 9.55 | 10.75 | +1.51 | +16.59% | 20 | 393 | 68.95% |
| RCL240419P00137000 | 2024-04-16 9:47AM EDT | 137.00 | 11.59 | 9.55 | 12.60 | +2.23 | +23.82% | 8 | 200 | 71.09% |
| RCL240419P00138000 | 2024-04-10 12:52PM EDT | 138.00 | 5.95 | 10.90 | 12.80 | 0.00 | - | 4 | 55 | 67.53% |
| RCL240419P00139000 | 2024-04-15 11:31AM EDT | 139.00 | 10.41 | 12.50 | 13.55 | 0.00 | - | 27 | 136 | 77.93% |
| RCL240419P00140000 | 2024-04-15 1:45PM EDT | 140.00 | 14.30 | 13.60 | 14.35 | +1.30 | +10.00% | 2 | 113 | 80.18% |
| RCL240419P00141000 | 2024-04-11 12:45PM EDT | 141.00 | 9.08 | 13.50 | 16.25 | 0.00 | - | 3 | 34 | 80.18% |
| RCL240419P00142000 | 2024-04-10 3:15PM EDT | 142.00 | 10.80 | 14.85 | 16.05 | 0.00 | - | 2 | 19 | 59.57% |
| RCL240419P00143000 | 2024-04-01 10:16AM EDT | 143.00 | 5.45 | 15.40 | 17.10 | 0.00 | - | 3 | 26 | 96.48% |
| RCL240419P00144000 | 2024-04-01 10:35AM EDT | 144.00 | 6.55 | 17.30 | 17.75 | 0.00 | - | 1 | 5 | 72.07% |
| RCL240419P00145000 | 2024-04-04 2:59PM EDT | 145.00 | 8.80 | 18.45 | 19.10 | 0.00 | - | 16 | 55 | 90.14% |
| RCL240419P00146000 | 2024-03-28 10:04AM EDT | 146.00 | 8.70 | 18.60 | 20.45 | 0.00 | - | 5 | 0 | 78.13% |
| RCL240419P00150000 | 2024-03-26 3:44PM EDT | 150.00 | 13.80 | 23.30 | 24.45 | 0.00 | - | 1 | 0 | 111.82% |
| RCL240419P00155000 | 2024-03-26 2:15PM EDT | 155.00 | 17.95 | 28.30 | 29.55 | 0.00 | - | 10 | 0 | 130.27% |
| RCL240419P00160000 | 2024-04-02 9:38AM EDT | 160.00 | 24.50 | 32.70 | 35.65 | 0.00 | - | 11 | 0 | 157.91% |
© 2024 Yahoo. All rights reserved.