Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117C00022500 | 2024-04-02 10:53AM EDT | 22.50 | 114.55 | 113.80 | 116.80 | 0.00 | - | 1 | 12 | 0.00% |
| RCL250117C00025000 | 2023-06-20 10:09AM EDT | 25.00 | 72.79 | 77.90 | 79.20 | 0.00 | - | 1 | 16 | 0.00% |
| RCL250117C00030000 | 2023-10-16 12:19PM EDT | 30.00 | 60.08 | 73.70 | 74.60 | 0.00 | - | 5 | 42 | 0.00% |
| RCL250117C00032500 | 2023-07-11 2:57PM EDT | 32.50 | 72.07 | 73.40 | 75.25 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250117C00035000 | 2024-01-18 10:30AM EDT | 35.00 | 90.61 | 80.50 | 84.55 | 0.00 | - | 1 | 19 | 0.00% |
| RCL250117C00040000 | 2024-04-29 9:51AM EDT | 40.00 | 100.84 | 101.05 | 104.85 | 0.00 | - | 5 | 295 | 92.09% |
| RCL250117C00042500 | 2023-10-02 3:22PM EDT | 42.50 | 53.06 | 46.50 | 47.15 | 0.00 | - | 2 | 4 | 0.00% |
| RCL250117C00045000 | 2024-01-10 3:12PM EDT | 45.00 | 81.30 | 73.15 | 75.95 | 0.00 | - | 1 | 84 | 0.00% |
| RCL250117C00047500 | 2023-09-21 11:41AM EDT | 47.50 | 52.35 | 38.30 | 39.00 | 0.00 | - | 4 | 6 | 0.00% |
| RCL250117C00050000 | 2024-05-03 9:52AM EDT | 50.00 | 90.93 | 91.75 | 94.95 | 0.00 | - | 5 | 323 | 82.40% |
| RCL250117C00052500 | 2023-08-07 3:03PM EDT | 52.50 | 61.48 | 52.05 | 52.55 | 0.00 | - | 15 | 51 | 0.00% |
| RCL250117C00055000 | 2024-04-29 3:30PM EDT | 55.00 | 89.41 | 88.10 | 89.95 | 0.00 | - | 1 | 2,258 | 82.76% |
| RCL250117C00057500 | 2024-02-23 3:55PM EDT | 57.50 | 68.40 | 79.05 | 83.45 | 0.00 | - | 3 | 7 | 0.00% |
| RCL250117C00060000 | 2024-04-18 3:12PM EDT | 60.00 | 69.95 | 83.35 | 85.70 | 0.00 | - | 20 | 300 | 80.36% |
| RCL250117C00062500 | 2024-02-20 12:39PM EDT | 62.50 | 56.34 | 74.50 | 77.50 | 0.00 | - | 40 | 55 | 0.00% |
| RCL250117C00065000 | 2024-04-12 3:15PM EDT | 65.00 | 65.80 | 77.05 | 79.70 | 0.00 | - | 20 | 1,052 | 63.89% |
| RCL250117C00067500 | 2024-04-30 10:11AM EDT | 67.50 | 76.59 | 75.20 | 78.00 | 0.00 | - | 2 | 31 | 67.57% |
| RCL250117C00070000 | 2024-04-01 1:05PM EDT | 70.00 | 74.65 | 70.90 | 72.50 | 0.00 | - | 10 | 503 | 48.41% |
| RCL250117C00072500 | 2024-01-03 12:26PM EDT | 72.50 | 50.45 | 55.35 | 56.45 | 0.00 | - | 7 | 57 | 0.00% |
| RCL250117C00075000 | 2024-05-06 11:28AM EDT | 75.00 | 69.75 | 68.20 | 70.90 | 0.00 | - | 11 | 62 | 62.55% |
| RCL250117C00077500 | 2024-05-03 9:45AM EDT | 77.50 | 63.35 | 65.95 | 68.40 | 0.00 | - | 30 | 61 | 60.71% |
| RCL250117C00080000 | 2024-05-01 10:20AM EDT | 80.00 | 59.47 | 63.50 | 66.05 | 0.00 | - | 1 | 166 | 58.73% |
| RCL250117C00082500 | 2024-04-02 12:19PM EDT | 82.50 | 59.05 | 57.05 | 60.35 | 0.00 | - | 3 | 240 | 42.29% |
| RCL250117C00085000 | 2024-04-26 1:25PM EDT | 85.00 | 59.15 | 59.80 | 60.85 | 0.00 | - | 1 | 591 | 56.74% |
| RCL250117C00087500 | 2024-03-05 4:26PM EDT | 87.50 | 45.00 | 52.00 | 53.95 | 0.00 | - | 3 | 109 | 0.00% |
| RCL250117C00090000 | 2024-05-10 2:35PM EDT | 90.00 | 54.91 | 55.35 | 56.30 | 0.00 | - | 1 | 118 | 54.22% |
| RCL250117C00092500 | 2024-05-13 3:37PM EDT | 92.50 | 53.39 | 53.20 | 54.10 | 0.00 | - | 1 | 102 | 53.24% |
| RCL250117C00095000 | 2024-05-15 11:05AM EDT | 95.00 | 49.90 | 50.90 | 51.85 | 0.00 | - | 2 | 123 | 51.76% |
| RCL250117C00097500 | 2024-03-14 3:18PM EDT | 97.50 | 40.35 | 38.30 | 39.75 | 0.00 | - | 2 | 116 | 0.00% |
| RCL250117C00100000 | 2024-05-14 10:58AM EDT | 100.00 | 46.22 | 46.60 | 47.60 | 0.00 | - | 1 | 1,623 | 51.67% |
| RCL250117C00105000 | 2024-05-07 10:06AM EDT | 105.00 | 44.47 | 42.65 | 44.20 | 0.00 | - | 2 | 870 | 52.20% |
| RCL250117C00110000 | 2024-05-16 12:59PM EDT | 110.00 | 40.30 | 38.20 | 40.45 | 0.00 | - | 1 | 1,576 | 50.98% |
| RCL250117C00115000 | 2024-05-13 11:24AM EDT | 115.00 | 35.45 | 34.00 | 36.15 | 0.00 | - | 2 | 507 | 47.85% |
| RCL250117C00120000 | 2024-05-14 2:19PM EDT | 120.00 | 31.28 | 30.85 | 33.20 | 0.00 | - | 1 | 1,036 | 48.15% |
| RCL250117C00125000 | 2024-05-16 12:17PM EDT | 125.00 | 29.00 | 26.85 | 28.55 | 0.00 | - | 1 | 721 | 43.69% |
| RCL250117C00130000 | 2024-05-15 9:51AM EDT | 130.00 | 23.17 | 24.35 | 25.50 | 0.00 | - | 1 | 341 | 42.96% |
| RCL250117C00135000 | 2024-05-17 3:50PM EDT | 135.00 | 21.50 | 21.30 | 23.10 | -1.55 | -6.72% | 5 | 318 | 43.28% |
| RCL250117C00140000 | 2024-05-17 3:47PM EDT | 140.00 | 18.85 | 17.55 | 20.35 | -0.61 | -3.13% | 1 | 443 | 42.34% |
| RCL250117C00145000 | 2024-05-15 2:27PM EDT | 145.00 | 15.84 | 16.40 | 17.00 | 0.00 | - | 11 | 444 | 39.70% |
| RCL250117C00150000 | 2024-05-17 2:29PM EDT | 150.00 | 14.50 | 14.15 | 14.95 | +0.15 | +1.05% | 15 | 1,009 | 39.48% |
| RCL250117C00155000 | 2024-05-10 12:04PM EDT | 155.00 | 12.40 | 12.10 | 12.45 | 0.00 | - | 1 | 530 | 37.85% |
| RCL250117C00160000 | 2024-05-10 12:35PM EDT | 160.00 | 10.65 | 10.35 | 10.90 | 0.00 | - | 6 | 298 | 37.87% |
| RCL250117C00165000 | 2024-05-13 11:35AM EDT | 165.00 | 9.10 | 8.45 | 9.95 | 0.00 | - | 2 | 95 | 38.86% |
| RCL250117C00170000 | 2024-05-16 12:09PM EDT | 170.00 | 7.65 | 7.40 | 7.65 | 0.00 | - | 9 | 100 | 36.35% |
| RCL250117C00175000 | 2024-05-10 12:35PM EDT | 175.00 | 6.60 | 6.10 | 6.45 | 0.00 | - | 9 | 134 | 35.98% |
| RCL250117C00180000 | 2024-05-16 12:09PM EDT | 180.00 | 5.40 | 5.20 | 6.40 | 0.00 | - | 10 | 109 | 38.25% |
| RCL250117C00185000 | 2024-05-14 2:55PM EDT | 185.00 | 4.58 | 4.30 | 4.55 | 0.00 | - | 5 | 138 | 35.41% |
| RCL250117C00190000 | 2024-04-23 11:28AM EDT | 190.00 | 4.50 | 3.55 | 3.80 | 0.00 | - | 11 | 83 | 35.16% |
| RCL250117C00195000 | 2024-05-08 10:15AM EDT | 195.00 | 3.62 | 2.97 | 3.25 | 0.00 | - | 5 | 49 | 35.24% |
| RCL250117C00200000 | 2024-05-17 12:49PM EDT | 200.00 | 2.66 | 2.43 | 2.69 | -0.49 | -15.56% | 1 | 85 | 34.99% |
| RCL250117C00210000 | 2024-05-17 2:12PM EDT | 210.00 | 1.80 | 1.61 | 1.89 | -0.69 | -27.71% | 1 | 5 | 34.84% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117P00022500 | 2024-04-29 9:35AM EDT | 22.50 | 0.01 | 0.01 | 0.10 | 0.00 | - | 15 | 19,220 | 86.52% |
| RCL250117P00025000 | 2024-04-25 12:50PM EDT | 25.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 4,765 | 81.64% |
| RCL250117P00027500 | 2024-02-20 10:37AM EDT | 27.50 | 0.20 | 0.02 | 0.23 | 0.00 | - | 2 | 8 | 84.96% |
| RCL250117P00030000 | 2024-05-15 2:12PM EDT | 30.00 | 0.10 | 0.02 | 0.55 | 0.00 | - | 100 | 6,015 | 90.04% |
| RCL250117P00032500 | 2024-05-06 9:30AM EDT | 32.50 | 0.04 | 0.02 | 0.32 | 0.00 | - | 1 | 503 | 79.49% |
| RCL250117P00035000 | 2024-03-05 4:03PM EDT | 35.00 | 0.11 | 0.03 | 0.29 | 0.00 | - | 2 | 362 | 75.00% |
| RCL250117P00037500 | 2024-03-15 10:45AM EDT | 37.50 | 0.10 | 0.04 | 1.37 | 0.00 | - | 2 | 13 | 89.84% |
| RCL250117P00040000 | 2024-05-07 12:40PM EDT | 40.00 | 0.04 | 0.03 | 0.40 | 0.00 | - | 1 | 2,058 | 70.90% |
| RCL250117P00042500 | 2024-04-18 9:30AM EDT | 42.50 | 0.13 | 0.03 | 0.42 | 0.00 | - | 1 | 51 | 68.07% |
| RCL250117P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.27 | 0.07 | 1.44 | 0.00 | - | 3 | 726 | 79.15% |
| RCL250117P00047500 | 2024-04-22 12:31PM EDT | 47.50 | 0.21 | 0.04 | 0.35 | 0.00 | - | 20 | 111 | 60.84% |
| RCL250117P00050000 | 2024-05-14 9:30AM EDT | 50.00 | 0.04 | 0.04 | 0.40 | 0.00 | - | 1 | 2,025 | 59.18% |
| RCL250117P00052500 | 2024-03-13 12:51PM EDT | 52.50 | 0.35 | 0.14 | 1.60 | 0.00 | - | 30 | 134 | 71.17% |
| RCL250117P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.70 | 0.13 | 0.76 | 0.00 | - | 10 | 2,466 | 60.35% |
| RCL250117P00057500 | 2024-04-04 1:08PM EDT | 57.50 | 0.33 | 0.06 | 0.95 | 0.00 | - | 1 | 422 | 58.98% |
| RCL250117P00060000 | 2024-05-14 1:51PM EDT | 60.00 | 0.13 | 0.07 | 0.30 | 0.00 | - | 50 | 1,548 | 51.86% |
| RCL250117P00062500 | 2024-04-25 10:07AM EDT | 62.50 | 0.38 | 0.08 | 0.54 | 0.00 | - | 10 | 463 | 54.69% |
| RCL250117P00065000 | 2024-05-09 3:55PM EDT | 65.00 | 0.15 | 0.10 | 0.55 | 0.00 | - | 1 | 242 | 52.49% |
| RCL250117P00067500 | 2024-02-01 3:13PM EDT | 67.50 | 1.57 | 0.58 | 1.80 | 0.00 | - | 2 | 694 | 58.52% |
| RCL250117P00070000 | 2024-05-08 12:43PM EDT | 70.00 | 0.32 | 0.13 | 0.66 | 0.00 | - | 5 | 2,158 | 49.66% |
| RCL250117P00072500 | 2023-12-20 4:34PM EDT | 72.50 | 2.53 | 2.23 | 2.50 | 0.00 | - | 1 | 182 | 63.44% |
| RCL250117P00075000 | 2024-05-17 12:06PM EDT | 75.00 | 0.35 | 0.36 | 0.55 | -0.15 | -30.00% | 1 | 1,656 | 43.85% |
| RCL250117P00077500 | 2024-04-10 3:33PM EDT | 77.50 | 1.38 | 0.32 | 0.72 | 0.00 | - | 3 | 369 | 44.09% |
| RCL250117P00080000 | 2024-05-17 12:05PM EDT | 80.00 | 0.55 | 0.26 | 0.96 | -0.42 | -43.30% | 1 | 264 | 44.68% |
| RCL250117P00082500 | 2024-05-14 9:33AM EDT | 82.50 | 1.15 | 0.31 | 1.04 | 0.00 | - | 2 | 584 | 43.38% |
| RCL250117P00085000 | 2024-05-15 9:30AM EDT | 85.00 | 0.75 | 0.55 | 1.16 | 0.00 | - | 96 | 891 | 42.41% |
| RCL250117P00087500 | 2024-05-09 10:00AM EDT | 87.50 | 1.10 | 0.55 | 1.27 | 0.00 | - | 1 | 307 | 41.28% |
| RCL250117P00090000 | 2024-05-16 3:56PM EDT | 90.00 | 1.04 | 0.94 | 1.14 | 0.00 | - | 30 | 1,132 | 38.31% |
| RCL250117P00092500 | 2024-05-15 9:56AM EDT | 92.50 | 1.39 | 1.15 | 1.58 | 0.00 | - | 1 | 652 | 39.50% |
| RCL250117P00095000 | 2024-05-14 2:35PM EDT | 95.00 | 1.63 | 1.23 | 1.54 | 0.00 | - | 1 | 533 | 37.27% |
| RCL250117P00097500 | 2024-04-29 9:50AM EDT | 97.50 | 2.61 | 1.55 | 1.77 | 0.00 | - | 1 | 1,147 | 36.72% |
| RCL250117P00100000 | 2024-05-16 10:06AM EDT | 100.00 | 2.00 | 1.73 | 2.03 | 0.00 | - | 10 | 786 | 36.18% |
| RCL250117P00105000 | 2024-05-16 12:10PM EDT | 105.00 | 2.55 | 2.34 | 2.70 | 0.00 | - | 42 | 1,115 | 35.39% |
| RCL250117P00110000 | 2024-05-17 9:46AM EDT | 110.00 | 3.25 | 3.30 | 3.55 | +0.07 | +2.20% | 4 | 792 | 34.71% |
| RCL250117P00115000 | 2024-05-17 11:41AM EDT | 115.00 | 4.30 | 4.35 | 4.55 | 0.00 | - | 4 | 1,945 | 33.91% |
| RCL250117P00120000 | 2024-05-17 1:06PM EDT | 120.00 | 5.51 | 5.50 | 5.80 | -0.52 | -8.62% | 3 | 844 | 33.28% |
| RCL250117P00125000 | 2024-05-14 11:38AM EDT | 125.00 | 7.75 | 6.95 | 7.20 | 0.00 | - | 7 | 1,204 | 32.47% |
| RCL250117P00130000 | 2024-05-17 2:10PM EDT | 130.00 | 8.59 | 8.60 | 8.90 | -1.16 | -11.90% | 1 | 1,779 | 31.83% |
| RCL250117P00135000 | 2024-05-09 11:06AM EDT | 135.00 | 11.30 | 10.50 | 11.65 | 0.00 | - | 11 | 1,134 | 33.01% |
| RCL250117P00140000 | 2024-05-16 9:31AM EDT | 140.00 | 13.01 | 12.65 | 13.85 | 0.00 | - | 3 | 416 | 32.27% |
| RCL250117P00145000 | 2024-05-15 2:27PM EDT | 145.00 | 15.99 | 15.10 | 16.25 | 0.00 | - | 4 | 164 | 31.42% |
| RCL250117P00150000 | 2024-05-08 10:54AM EDT | 150.00 | 19.19 | 17.75 | 19.00 | 0.00 | - | 4 | 173 | 30.78% |
| RCL250117P00155000 | 2024-05-17 9:32AM EDT | 155.00 | 20.00 | 20.70 | 21.40 | -0.60 | -2.91% | 10 | 64 | 28.78% |
| RCL250117P00160000 | 2024-05-10 3:25PM EDT | 160.00 | 25.01 | 23.05 | 25.95 | 0.00 | - | 1 | 11 | 31.07% |
| RCL250117P00165000 | 2024-04-30 9:42AM EDT | 165.00 | 29.33 | 26.80 | 28.55 | 0.00 | - | - | 4 | 28.32% |
| RCL250117P00170000 | 2023-12-26 12:56PM EDT | 170.00 | 44.15 | 46.95 | 49.45 | 0.00 | - | 1 | 2 | 64.28% |
| RCL250117P00175000 | 2024-04-30 1:17PM EDT | 175.00 | 37.10 | 34.50 | 35.90 | 0.00 | - | 4 | 4 | 25.91% |
| RCL250117P00180000 | 2024-01-30 4:05PM EDT | 180.00 | 54.85 | 54.95 | 58.25 | 0.00 | - | 1 | 0 | 66.36% |
| RCL250117P00185000 | 2024-03-25 3:22PM EDT | 185.00 | 49.60 | 48.05 | 50.60 | 0.00 | - | 4 | 4 | 43.45% |
© 2024 Yahoo. All rights reserved.