Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531C00075000 | 2024-05-28 1:35PM EDT | 75.00 | 73.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL240531C00085000 | 2024-05-28 1:32PM EDT | 85.00 | 64.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| RCL240531C00100000 | 2024-05-10 11:00AM EDT | 100.00 | 41.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240531C00115000 | 2024-05-23 11:11AM EDT | 115.00 | 32.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240531C00116000 | 2024-05-10 9:30AM EDT | 116.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240531C00117000 | 2024-05-01 3:26PM EDT | 117.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240531C00119000 | 2024-05-24 11:40AM EDT | 119.00 | 30.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240531C00120000 | 2024-05-28 9:38AM EDT | 120.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00122000 | 2024-05-10 12:50PM EDT | 122.00 | 19.55 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| RCL240531C00123000 | 2024-05-02 10:31AM EDT | 123.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| RCL240531C00124000 | 2024-05-06 9:38AM EDT | 124.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00125000 | 2024-05-28 9:40AM EDT | 125.00 | 22.97 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RCL240531C00126000 | 2024-05-07 11:06AM EDT | 126.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240531C00127000 | 2024-05-09 3:39PM EDT | 127.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240531C00128000 | 2024-05-28 10:43AM EDT | 128.00 | 20.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00129000 | 2024-04-26 2:20PM EDT | 129.00 | 13.00 | 18.90 | 20.30 | 0.00 | - | 1 | 2 | 0.00% |
| RCL240531C00130000 | 2024-05-23 2:23PM EDT | 130.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL240531C00131000 | 2024-05-15 12:29PM EDT | 131.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240531C00132000 | 2024-05-24 10:44AM EDT | 132.00 | 16.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL240531C00133000 | 2024-05-17 2:25PM EDT | 133.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00134000 | 2024-05-20 10:03AM EDT | 134.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00135000 | 2024-05-22 9:39AM EDT | 135.00 | 15.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240531C00136000 | 2024-05-22 1:27PM EDT | 136.00 | 13.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240531C00137000 | 2024-05-21 1:04PM EDT | 137.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240531C00138000 | 2024-05-24 9:54AM EDT | 138.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240531C00139000 | 2024-05-20 12:41PM EDT | 139.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240531C00140000 | 2024-05-28 2:49PM EDT | 140.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RCL240531C00141000 | 2024-05-23 9:30AM EDT | 141.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL240531C00142000 | 2024-05-28 11:06AM EDT | 142.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| RCL240531C00143000 | 2024-05-28 2:53PM EDT | 143.00 | 6.28 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL240531C00144000 | 2024-05-23 2:24PM EDT | 144.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| RCL240531C00145000 | 2024-05-28 11:24AM EDT | 145.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL240531C00146000 | 2024-05-28 9:44AM EDT | 146.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| RCL240531C00147000 | 2024-05-28 3:52PM EDT | 147.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL240531C00148000 | 2024-05-28 3:53PM EDT | 148.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| RCL240531C00149000 | 2024-05-28 3:55PM EDT | 149.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| RCL240531C00150000 | 2024-05-28 3:58PM EDT | 150.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 414 | 0 | 0.00% |
| RCL240531C00152500 | 2024-05-28 3:58PM EDT | 152.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
| RCL240531C00155000 | 2024-05-28 3:56PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| RCL240531C00157500 | 2024-05-28 3:51PM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL240531C00160000 | 2024-05-28 3:17PM EDT | 160.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 12.50% |
| RCL240531C00162500 | 2024-05-22 1:28PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| RCL240531C00165000 | 2024-05-13 2:27PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RCL240531C00170000 | 2024-05-24 11:20AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RCL240531C00185000 | 2024-05-28 11:41AM EDT | 185.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RCL240531C00190000 | 2024-05-28 3:07PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240531P00100000 | 2024-05-03 2:58PM EDT | 100.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240531P00105000 | 2024-05-21 2:06PM EDT | 105.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| RCL240531P00110000 | 2024-05-23 11:10AM EDT | 110.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| RCL240531P00114000 | 2024-05-28 10:02AM EDT | 114.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 50.00% |
| RCL240531P00115000 | 2024-05-28 10:05AM EDT | 115.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,226 | 0 | 50.00% |
| RCL240531P00116000 | 2024-05-28 10:13AM EDT | 116.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 50.00% |
| RCL240531P00117000 | 2024-05-28 10:14AM EDT | 117.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| RCL240531P00118000 | 2024-05-28 11:42AM EDT | 118.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| RCL240531P00119000 | 2024-05-28 3:07PM EDT | 119.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| RCL240531P00120000 | 2024-05-24 10:00AM EDT | 120.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240531P00121000 | 2024-04-11 12:19PM EDT | 121.00 | 3.05 | 0.05 | 0.42 | 0.00 | - | - | 2 | 132.62% |
| RCL240531P00122000 | 2024-04-11 12:20PM EDT | 122.00 | 3.35 | 0.06 | 0.36 | 0.00 | - | - | 1 | 125.78% |
| RCL240531P00123000 | 2024-05-20 9:39AM EDT | 123.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| RCL240531P00124000 | 2024-05-28 1:13PM EDT | 124.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| RCL240531P00125000 | 2024-05-08 3:51PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| RCL240531P00126000 | 2024-05-17 1:09PM EDT | 126.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240531P00127000 | 2024-05-24 9:37AM EDT | 127.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| RCL240531P00128000 | 2024-05-15 12:06PM EDT | 128.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| RCL240531P00129000 | 2024-05-16 10:50AM EDT | 129.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| RCL240531P00130000 | 2024-05-24 12:20PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240531P00131000 | 2024-05-24 9:37AM EDT | 131.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240531P00132000 | 2024-05-20 12:25PM EDT | 132.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RCL240531P00133000 | 2024-05-28 3:19PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| RCL240531P00134000 | 2024-05-21 3:35PM EDT | 134.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL240531P00135000 | 2024-05-28 3:31PM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| RCL240531P00136000 | 2024-05-23 2:05PM EDT | 136.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| RCL240531P00137000 | 2024-05-28 3:41PM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RCL240531P00138000 | 2024-05-28 12:28PM EDT | 138.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| RCL240531P00139000 | 2024-05-24 2:29PM EDT | 139.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| RCL240531P00140000 | 2024-05-28 10:51AM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| RCL240531P00141000 | 2024-05-28 3:41PM EDT | 141.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| RCL240531P00142000 | 2024-05-28 2:39PM EDT | 142.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL240531P00143000 | 2024-05-28 3:54PM EDT | 143.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| RCL240531P00144000 | 2024-05-28 11:52AM EDT | 144.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| RCL240531P00145000 | 2024-05-28 3:59PM EDT | 145.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 12.50% |
| RCL240531P00146000 | 2024-05-28 3:57PM EDT | 146.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| RCL240531P00147000 | 2024-05-28 3:55PM EDT | 147.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| RCL240531P00148000 | 2024-05-28 3:56PM EDT | 148.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
| RCL240531P00149000 | 2024-05-28 3:59PM EDT | 149.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 3.13% |
| RCL240531P00150000 | 2024-05-28 3:59PM EDT | 150.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.39% |
| RCL240531P00152500 | 2024-05-24 12:17PM EDT | 152.50 | 4.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL240531P00155000 | 2024-05-22 2:03PM EDT | 155.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240531P00157500 | 2024-05-20 11:58AM EDT | 157.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| RCL240531P00160000 | 2024-05-22 10:57AM EDT | 160.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.