Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:52PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510C00070000 | 2024-05-06 11:46AM EDT | 70.00 | 71.40 | 69.60 | 72.65 | 0.00 | - | 70 | 70 | 486.91% |
| RCL240510C00075000 | 2024-05-07 10:46AM EDT | 75.00 | 67.93 | 64.65 | 67.70 | 0.00 | - | 20 | 20 | 450.00% |
| RCL240510C00085000 | 2024-05-07 10:47AM EDT | 85.00 | 58.17 | 55.25 | 56.80 | 0.00 | - | 21 | 21 | 265.63% |
| RCL240510C00090000 | 2024-05-06 11:42AM EDT | 90.00 | 51.33 | 49.75 | 52.35 | 0.00 | - | 1 | 1 | 310.16% |
| RCL240510C00095000 | 2024-04-11 10:35AM EDT | 95.00 | 35.95 | 44.70 | 47.30 | 0.00 | - | - | 1 | 274.61% |
| RCL240510C00100000 | 2024-05-03 11:16AM EDT | 100.00 | 39.18 | 39.55 | 42.35 | 0.00 | - | 1 | 1 | 249.02% |
| RCL240510C00115000 | 2024-05-08 2:49PM EDT | 115.00 | 26.21 | 25.05 | 27.20 | -2.06 | -7.29% | 3 | 80 | 155.96% |
| RCL240510C00116000 | 2024-04-26 2:11PM EDT | 116.00 | 24.05 | 24.80 | 26.10 | 0.00 | - | 35 | 35 | 144.24% |
| RCL240510C00118000 | 2024-05-07 2:48PM EDT | 118.00 | 24.42 | 22.85 | 23.70 | 0.00 | - | 2 | 2 | 93.36% |
| RCL240510C00119000 | 2024-04-26 11:38AM EDT | 119.00 | 20.45 | 21.95 | 22.70 | 0.00 | - | 7 | 9 | 89.84% |
| RCL240510C00120000 | 2024-05-06 9:30AM EDT | 120.00 | 20.00 | 20.85 | 21.85 | 0.00 | - | 5 | 8 | 105.66% |
| RCL240510C00124000 | 2024-04-24 11:35AM EDT | 124.00 | 14.80 | 16.95 | 17.60 | 0.00 | - | 1 | 1 | 0.00% |
| RCL240510C00125000 | 2024-05-01 10:38AM EDT | 125.00 | 16.11 | 15.85 | 16.70 | +5.85 | +57.02% | 1 | 10 | 67.38% |
| RCL240510C00126000 | 2024-04-18 11:30AM EDT | 126.00 | 8.70 | 15.00 | 16.00 | 0.00 | - | - | 4 | 89.45% |
| RCL240510C00127000 | 2024-04-18 11:54AM EDT | 127.00 | 7.85 | 12.35 | 16.35 | 0.00 | - | 1 | 5 | 136.13% |
| RCL240510C00128000 | 2024-05-01 12:01PM EDT | 128.00 | 9.00 | 12.95 | 13.65 | 0.00 | - | 8 | 9 | 44.53% |
| RCL240510C00129000 | 2024-04-18 12:37PM EDT | 129.00 | 7.05 | 11.90 | 12.70 | 0.00 | - | - | 2 | 52.73% |
| RCL240510C00130000 | 2024-05-07 3:14PM EDT | 130.00 | 11.80 | 11.05 | 11.65 | 0.00 | - | 1 | 30 | 38.28% |
| RCL240510C00131000 | 2024-05-03 10:43AM EDT | 131.00 | 8.78 | 9.90 | 10.85 | 0.00 | - | 5 | 24 | 57.62% |
| RCL240510C00132000 | 2024-05-03 11:46AM EDT | 132.00 | 7.55 | 8.85 | 10.05 | 0.00 | - | 16 | 12 | 63.09% |
| RCL240510C00133000 | 2024-05-03 10:48AM EDT | 133.00 | 7.15 | 8.00 | 8.95 | 0.00 | - | 2 | 34 | 53.81% |
| RCL240510C00134000 | 2024-05-02 3:37PM EDT | 134.00 | 5.30 | 6.95 | 7.70 | 0.00 | - | 11 | 61 | 33.99% |
| RCL240510C00135000 | 2024-05-07 1:56PM EDT | 135.00 | 6.50 | 6.00 | 6.65 | -1.59 | -19.65% | 1 | 619 | 23.05% |
| RCL240510C00136000 | 2024-05-08 3:18PM EDT | 136.00 | 5.46 | 5.30 | 5.65 | -0.71 | -11.51% | 3 | 100 | 19.92% |
| RCL240510C00137000 | 2024-05-08 11:43AM EDT | 137.00 | 4.45 | 4.40 | 4.65 | -2.46 | -35.60% | 1 | 133 | 16.80% |
| RCL240510C00138000 | 2024-05-06 10:36AM EDT | 138.00 | 4.15 | 2.70 | 3.70 | 0.00 | - | 63 | 155 | 18.56% |
| RCL240510C00139000 | 2024-05-08 3:19PM EDT | 139.00 | 2.81 | 2.69 | 2.93 | -0.99 | -26.05% | 6 | 996 | 22.95% |
| RCL240510C00140000 | 2024-05-08 2:04PM EDT | 140.00 | 1.91 | 2.01 | 2.10 | -1.04 | -35.25% | 216 | 440 | 21.39% |
| RCL240510C00141000 | 2024-05-08 2:53PM EDT | 141.00 | 1.35 | 1.40 | 1.49 | -1.78 | -56.87% | 48 | 152 | 22.36% |
| RCL240510C00142000 | 2024-05-08 3:30PM EDT | 142.00 | 0.95 | 0.91 | 0.98 | -0.63 | -39.87% | 66 | 431 | 22.46% |
| RCL240510C00143000 | 2024-05-08 2:35PM EDT | 143.00 | 0.61 | 0.55 | 0.59 | -0.69 | -53.08% | 149 | 226 | 22.22% |
| RCL240510C00144000 | 2024-05-08 3:19PM EDT | 144.00 | 0.38 | 0.30 | 0.39 | -0.41 | -51.90% | 11 | 412 | 23.73% |
| RCL240510C00145000 | 2024-05-08 3:22PM EDT | 145.00 | 0.18 | 0.19 | 0.24 | -0.32 | -64.00% | 51 | 377 | 24.56% |
| RCL240510C00146000 | 2024-05-08 3:22PM EDT | 146.00 | 0.13 | 0.11 | 0.15 | -0.15 | -53.57% | 55 | 236 | 25.59% |
| RCL240510C00147000 | 2024-05-07 1:50PM EDT | 147.00 | 0.35 | 0.06 | 0.12 | 0.00 | - | 55 | 4,197 | 28.22% |
| RCL240510C00148000 | 2024-05-08 1:39PM EDT | 148.00 | 0.10 | 0.05 | 0.12 | -0.02 | -16.67% | 3 | 114 | 32.03% |
| RCL240510C00149000 | 2024-05-06 3:49PM EDT | 149.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 17 | 111 | 60.06% |
| RCL240510C00150000 | 2024-05-08 10:32AM EDT | 150.00 | 0.03 | 0.01 | 0.09 | +0.01 | +50.00% | 4 | 136 | 37.21% |
| RCL240510C00152500 | 2024-05-07 10:04AM EDT | 152.50 | 0.37 | 0.01 | 0.75 | 0.00 | - | 3 | 32 | 62.70% |
| RCL240510C00155000 | 2024-05-02 10:25AM EDT | 155.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 3 | 10 | 72.46% |
| RCL240510C00157500 | 2024-05-08 12:20PM EDT | 157.50 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 130 | 3 | 50.78% |
| RCL240510C00160000 | 2024-04-29 3:52PM EDT | 160.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 90.53% |
| RCL240510C00162500 | 2024-04-29 10:21AM EDT | 162.50 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.22% |
| RCL240510C00165000 | 2024-04-29 2:03PM EDT | 165.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 62.50% |
| RCL240510C00180000 | 2024-04-22 2:10PM EDT | 180.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | - | 11 | 116.02% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240510P00095000 | 2024-04-16 3:47PM EDT | 95.00 | 0.18 | 0.00 | 0.63 | 0.00 | - | - | 1 | 238.28% |
| RCL240510P00100000 | 2024-04-25 9:30AM EDT | 100.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 4 | 14 | 166.41% |
| RCL240510P00105000 | 2024-04-26 9:45AM EDT | 105.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 2 | 12 | 192.58% |
| RCL240510P00110000 | 2024-05-06 10:54AM EDT | 110.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 167.38% |
| RCL240510P00114000 | 2024-05-06 10:53AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 5 | 81.25% |
| RCL240510P00115000 | 2024-05-08 11:33AM EDT | 115.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 70 | 164 | 84.38% |
| RCL240510P00116000 | 2024-05-08 12:20PM EDT | 116.00 | 0.01 | 0.00 | 0.02 | -1.65 | -99.40% | 76 | 1 | 81.25% |
| RCL240510P00117000 | 2024-05-01 12:51PM EDT | 117.00 | 0.68 | 0.00 | 0.02 | 0.00 | - | 2 | 4 | 78.13% |
| RCL240510P00118000 | 2024-05-07 12:00PM EDT | 118.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 65 | 75.00% |
| RCL240510P00119000 | 2024-05-08 3:05PM EDT | 119.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 47 | 53 | 75.00% |
| RCL240510P00120000 | 2024-05-08 3:06PM EDT | 120.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 74 | 71.88% |
| RCL240510P00121000 | 2024-05-01 11:37AM EDT | 121.00 | 0.24 | 0.01 | 0.02 | 0.00 | - | - | 47 | 68.75% |
| RCL240510P00122000 | 2024-05-03 9:47AM EDT | 122.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 3 | 196 | 65.63% |
| RCL240510P00123000 | 2024-05-03 2:07PM EDT | 123.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 1 | 26 | 62.50% |
| RCL240510P00124000 | 2024-05-01 1:25PM EDT | 124.00 | 0.28 | 0.01 | 0.03 | 0.00 | - | 2 | 21 | 60.94% |
| RCL240510P00125000 | 2024-05-08 3:08PM EDT | 125.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 99 | 169 | 57.81% |
| RCL240510P00126000 | 2024-05-02 10:26AM EDT | 126.00 | 0.25 | 0.01 | 0.75 | 0.00 | - | 1 | 9 | 90.53% |
| RCL240510P00127000 | 2024-05-07 3:39PM EDT | 127.00 | 0.02 | 0.01 | 0.74 | 0.00 | - | 28 | 44 | 85.55% |
| RCL240510P00128000 | 2024-05-08 2:30PM EDT | 128.00 | 0.05 | 0.02 | 0.05 | +0.03 | +150.00% | 12 | 76 | 51.95% |
| RCL240510P00129000 | 2024-05-06 9:57AM EDT | 129.00 | 0.18 | 0.01 | 0.69 | 0.00 | - | 4 | 83 | 74.71% |
| RCL240510P00130000 | 2024-05-08 9:57AM EDT | 130.00 | 0.07 | 0.03 | 0.21 | -0.02 | -22.22% | 10 | 131 | 55.27% |
| RCL240510P00131000 | 2024-05-06 2:57PM EDT | 131.00 | 0.08 | 0.03 | 0.75 | 0.00 | - | 3 | 69 | 67.09% |
| RCL240510P00132000 | 2024-05-06 10:36AM EDT | 132.00 | 0.09 | 0.01 | 0.00 | 0.00 | - | 4 | 123 | 25.00% |
| RCL240510P00133000 | 2024-05-07 9:46AM EDT | 133.00 | 0.12 | 0.02 | 0.27 | 0.00 | - | 7 | 47 | 51.86% |
| RCL240510P00134000 | 2024-05-07 1:01PM EDT | 134.00 | 0.06 | 0.01 | 0.14 | 0.00 | - | 15 | 64 | 40.23% |
| RCL240510P00135000 | 2024-05-08 3:04PM EDT | 135.00 | 0.10 | 0.06 | 0.12 | -0.01 | -9.09% | 47 | 179 | 34.67% |
| RCL240510P00136000 | 2024-05-08 1:54PM EDT | 136.00 | 0.15 | 0.10 | 0.14 | +0.05 | +50.00% | 5 | 258 | 31.64% |
| RCL240510P00137000 | 2024-05-08 2:27PM EDT | 137.00 | 0.21 | 0.15 | 0.21 | +0.06 | +40.00% | 53 | 187 | 30.32% |
| RCL240510P00138000 | 2024-05-08 2:59PM EDT | 138.00 | 0.32 | 0.25 | 0.32 | -0.09 | -21.95% | 55 | 150 | 29.25% |
| RCL240510P00139000 | 2024-05-08 2:44PM EDT | 139.00 | 0.47 | 0.41 | 0.49 | -0.13 | -21.67% | 36 | 375 | 28.42% |
| RCL240510P00140000 | 2024-05-08 2:59PM EDT | 140.00 | 0.81 | 0.70 | 0.75 | -0.06 | -6.90% | 26 | 155 | 27.93% |
| RCL240510P00141000 | 2024-05-08 11:36AM EDT | 141.00 | 1.31 | 1.06 | 1.13 | +0.49 | +59.76% | 28 | 114 | 27.93% |
| RCL240510P00142000 | 2024-05-08 3:10PM EDT | 142.00 | 1.58 | 1.56 | 1.65 | -0.12 | -7.06% | 67 | 160 | 28.52% |
| RCL240510P00143000 | 2024-05-08 11:23AM EDT | 143.00 | 2.72 | 2.17 | 2.33 | +0.58 | +27.10% | 28 | 139 | 30.23% |
| RCL240510P00144000 | 2024-05-07 3:55PM EDT | 144.00 | 3.39 | 2.85 | 3.35 | +0.58 | +20.64% | 2 | 205 | 37.70% |
| RCL240510P00145000 | 2024-05-07 1:46PM EDT | 145.00 | 2.60 | 3.70 | 4.10 | 0.00 | - | 2 | 6 | 38.23% |
| RCL240510P00148000 | 2024-05-07 3:41PM EDT | 148.00 | 6.10 | 6.45 | 7.10 | 0.00 | - | 114 | 54 | 54.69% |
| RCL240510P00152500 | 2024-05-08 3:21PM EDT | 152.50 | 11.65 | 10.80 | 11.65 | +2.10 | +21.99% | 4 | 2 | 62.01% |
© 2024 Yahoo. All rights reserved.