NYSE - Delayed Quote • USD
Royal Caribbean Cruises Ltd. (RCL)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00110000 | 4/26/2024 3:25 PM | 110 | 28.92 | 30.05 | 31.40 | 2.04 | 7.59% | 1 | 14 | 89.26% |
| RCL240503C00115000 | 4/24/2024 2:31 PM | 115 | 22.67 | 25.20 | 26.15 | 0.00 | 0.00% | 7 | 85 | 69.92% |
| RCL240503C00119000 | 4/24/2024 2:38 PM | 119 | 18.75 | 21.30 | 22.30 | 0.00 | 0.00% | 1 | 5 | 69.53% |
| RCL240503C00120000 | 4/25/2024 2:52 PM | 120 | 19.45 | 20.50 | 20.95 | 0.00 | 0.00% | 5 | 293 | 61.43% |
| RCL240503C00121000 | 4/24/2024 3:04 PM | 121 | 16.82 | 19.35 | 20.15 | 0.00 | 0.00% | 2 | 2 | 60.55% |
| RCL240503C00122000 | 4/25/2024 7:44 PM | 122 | 16.75 | 18.40 | 19.40 | 0.00 | 0.00% | 3 | 33 | 65.92% |
| RCL240503C00125000 | 4/26/2024 5:31 PM | 125 | 15.20 | 15.45 | 16.30 | 1.85 | 13.86% | 5 | 14 | 55.76% |
| RCL240503C00126000 | 4/25/2024 3:32 PM | 126 | 13.95 | 14.30 | 15.45 | 0.00 | 0.00% | 4 | 5 | 52.73% |
| RCL240503C00127000 | 4/24/2024 2:36 PM | 127 | 11.65 | 13.40 | 14.20 | 0.00 | 0.00% | 1 | 10 | 60.45% |
| RCL240503C00128000 | 4/24/2024 2:36 PM | 128 | 11.00 | 12.55 | 13.25 | 0.15 | 1.38% | 3 | 38 | 58.40% |
| RCL240503C00129000 | 4/26/2024 7:59 PM | 129 | 11.45 | 11.55 | 12.15 | 0.33 | 2.97% | 14 | 22 | 52.30% |
| RCL240503C00130000 | 4/26/2024 7:37 PM | 130 | 10.50 | 10.65 | 11.30 | 1.92 | 22.38% | 15 | 66 | 52.59% |
| RCL240503C00131000 | 4/26/2024 7:29 PM | 131 | 9.47 | 9.65 | 10.60 | 1.07 | 12.74% | 7 | 15 | 55.47% |
| RCL240503C00132000 | 4/26/2024 4:24 PM | 132 | 8.23 | 7.95 | 9.50 | 1.68 | 25.65% | 2 | 104 | 49.61% |
| RCL240503C00133000 | 4/26/2024 7:57 PM | 133 | 8.18 | 7.90 | 8.45 | 0.93 | 12.83% | 31 | 17 | 44.78% |
| RCL240503C00134000 | 4/26/2024 7:44 PM | 134 | 6.86 | 6.90 | 7.50 | 1.71 | 33.20% | 2 | 107 | 41.85% |
| RCL240503C00135000 | 4/26/2024 7:36 PM | 135 | 6.10 | 6.30 | 6.65 | 1.24 | 25.51% | 85 | 148 | 40.48% |
| RCL240503C00136000 | 4/26/2024 7:42 PM | 136 | 5.80 | 5.60 | 5.80 | 1.61 | 38.42% | 19 | 196 | 38.67% |
| RCL240503C00137000 | 4/26/2024 7:28 PM | 137 | 4.70 | 4.80 | 5.10 | 0.70 | 17.50% | 100 | 147 | 38.67% |
| RCL240503C00138000 | 4/26/2024 6:08 PM | 138 | 4.25 | 4.10 | 4.35 | 0.75 | 21.43% | 11 | 341 | 37.31% |
| RCL240503C00139000 | 4/26/2024 7:54 PM | 139 | 3.62 | 3.55 | 3.70 | 0.75 | 26.13% | 42 | 72 | 36.69% |
| RCL240503C00140000 | 4/26/2024 7:54 PM | 140 | 3.04 | 2.95 | 3.15 | 0.41 | 15.59% | 1,230 | 228 | 36.72% |
| RCL240503C00141000 | 4/26/2024 7:59 PM | 141 | 2.54 | 2.43 | 2.59 | 0.75 | 41.90% | 93 | 87 | 35.86% |
| RCL240503C00142000 | 4/26/2024 7:58 PM | 142 | 2.06 | 1.96 | 2.10 | 0.56 | 37.33% | 70 | 27 | 35.21% |
| RCL240503C00143000 | 4/26/2024 7:38 PM | 143 | 1.45 | 1.55 | 1.68 | 0.34 | 30.63% | 41 | 35 | 34.67% |
| RCL240503C00144000 | 4/26/2024 7:49 PM | 144 | 1.33 | 1.20 | 1.32 | 0.40 | 43.01% | 72 | 28 | 34.18% |
| RCL240503C00145000 | 4/26/2024 7:59 PM | 145 | 0.97 | 0.89 | 1.01 | 0.32 | 49.23% | 1,086 | 1,043 | 33.62% |
| RCL240503C00146000 | 4/26/2024 7:51 PM | 146 | 0.65 | 0.61 | 0.75 | -0.38 | -36.89% | 4,814 | 47 | 32.98% |
| RCL240503C00147000 | 4/26/2024 7:55 PM | 147 | 0.47 | 0.39 | 0.55 | 0.04 | 9.30% | 50 | 22 | 32.52% |
| RCL240503C00148000 | 4/26/2024 7:31 PM | 148 | 0.27 | 0.24 | 0.41 | -0.01 | -3.57% | 14 | 14 | 32.47% |
| RCL240503C00149000 | 4/26/2024 7:45 PM | 149 | 0.18 | 0.20 | 0.24 | -0.47 | -72.31% | 37 | 6 | 30.62% |
| RCL240503C00150000 | 4/26/2024 7:28 PM | 150 | 0.21 | 0.11 | 0.18 | 0.00 | 0.00% | 34 | 141 | 31.06% |
| RCL240503C00152500 | 4/26/2024 7:14 PM | 152.5 | 0.05 | 0.01 | 0.25 | 0.00 | 0.00% | 156 | 23 | 39.80% |
| RCL240503C00155000 | 4/26/2024 4:09 PM | 155 | 0.05 | 0.00 | 1.15 | -0.57 | -91.94% | 1 | 36 | 56.15% |
| RCL240503C00157500 | 4/24/2024 3:27 PM | 157.5 | 0.27 | 0.00 | 0.26 | 0.00 | 0.00% | 2 | 5 | 51.86% |
| RCL240503C00175000 | 4/8/2024 1:56 PM | 175 | 0.44 | 0.00 | 0.51 | 0.00 | 0.00% | - | 1 | 86.82% |
| RCL240503C00180000 | 3/27/2024 7:53 PM | 180 | 0.32 | 0.00 | 0.61 | 0.00 | 0.00% | 1 | 1 | 98.83% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00100000 | 4/22/2024 7:18 PM | 100 | 0.03 | 0.00 | 0.68 | 0.00 | 0.00% | 20 | 37 | 138.28% |
| RCL240503P00105000 | 4/22/2024 2:06 PM | 105 | 0.18 | 0.00 | 0.96 | 0.00 | 0.00% | 2 | 22 | 129.88% |
| RCL240503P00110000 | 4/26/2024 1:35 PM | 110 | 0.01 | 0.01 | 0.03 | -0.45 | -97.83% | 1 | 26 | 69.53% |
| RCL240503P00114000 | 4/24/2024 1:45 PM | 114 | 0.13 | 0.00 | 0.03 | 0.00 | 0.00% | 2 | 10 | 58.59% |
| RCL240503P00115000 | 4/23/2024 6:32 PM | 115 | 0.19 | 0.00 | 0.03 | 0.00 | 0.00% | 6 | 36 | 56.25% |
| RCL240503P00116000 | 4/16/2024 2:21 PM | 116 | 1.80 | 0.00 | 0.03 | 0.00 | 0.00% | - | 2 | 53.91% |
| RCL240503P00117000 | 4/26/2024 3:18 PM | 117 | 0.03 | 0.00 | 0.03 | -0.22 | -88.00% | 1 | 9 | 51.56% |
| RCL240503P00119000 | 4/25/2024 6:21 PM | 119 | 0.10 | 0.00 | 0.03 | 0.00 | 0.00% | 24 | 86 | 51.56% |
| RCL240503P00120000 | 4/25/2024 2:12 PM | 120 | 0.28 | 0.00 | 0.03 | 0.00 | 0.00% | 9 | 73 | 49.22% |
| RCL240503P00121000 | 4/26/2024 2:43 PM | 121 | 0.01 | 0.00 | 0.03 | -0.07 | -87.50% | 8 | 56 | 46.88% |
| RCL240503P00122000 | 4/26/2024 7:22 PM | 122 | 0.03 | 0.00 | 0.04 | -0.40 | -93.02% | 55 | 35 | 46.48% |
| RCL240503P00123000 | 4/26/2024 7:28 PM | 123 | 0.03 | 0.02 | 0.04 | -0.11 | -78.57% | 5 | 123 | 44.14% |
| RCL240503P00124000 | 4/26/2024 7:29 PM | 124 | 0.04 | 0.01 | 0.07 | -0.43 | -91.49% | 14 | 39 | 45.31% |
| RCL240503P00125000 | 4/26/2024 7:29 PM | 125 | 0.05 | 0.02 | 0.12 | -0.18 | -78.26% | 54 | 121 | 46.88% |
| RCL240503P00126000 | 4/26/2024 4:40 PM | 126 | 0.09 | 0.04 | 0.27 | -0.22 | -70.97% | 18 | 66 | 52.15% |
| RCL240503P00127000 | 4/26/2024 7:48 PM | 127 | 0.10 | 0.06 | 0.59 | -0.27 | -72.97% | 9 | 142 | 51.27% |
| RCL240503P00128000 | 4/26/2024 7:24 PM | 128 | 0.11 | 0.07 | 0.14 | -0.35 | -76.09% | 26 | 44 | 40.14% |
| RCL240503P00129000 | 4/25/2024 5:57 PM | 129 | 0.19 | 0.06 | 0.34 | -0.41 | -68.33% | 1 | 55 | 45.65% |
| RCL240503P00130000 | 4/26/2024 7:44 PM | 130 | 0.20 | 0.16 | 0.20 | -0.39 | -66.10% | 85 | 93 | 37.40% |
| RCL240503P00131000 | 4/26/2024 4:43 PM | 131 | 0.40 | 0.21 | 0.45 | -0.56 | -58.33% | 11 | 40 | 42.58% |
| RCL240503P00132000 | 4/26/2024 7:19 PM | 132 | 0.35 | 0.29 | 0.36 | -0.62 | -63.92% | 22 | 43 | 36.77% |
| RCL240503P00133000 | 4/26/2024 7:52 PM | 133 | 0.45 | 0.27 | 0.64 | -0.82 | -64.57% | 18 | 129 | 40.23% |
| RCL240503P00134000 | 4/26/2024 7:55 PM | 134 | 0.54 | 0.51 | 0.67 | -0.86 | -61.43% | 38 | 34 | 37.21% |
| RCL240503P00135000 | 4/26/2024 7:54 PM | 135 | 0.69 | 0.68 | 0.93 | -1.37 | -66.50% | 68 | 78 | 38.23% |
| RCL240503P00136000 | 4/26/2024 7:53 PM | 136 | 0.95 | 0.88 | 0.97 | -1.46 | -60.58% | 58 | 49 | 34.79% |
| RCL240503P00137000 | 4/26/2024 7:48 PM | 137 | 1.32 | 1.14 | 1.59 | -1.46 | -52.52% | 95 | 63 | 39.84% |
| RCL240503P00138000 | 4/26/2024 7:55 PM | 138 | 1.46 | 1.43 | 1.67 | -1.29 | -46.91% | 44 | 84 | 36.06% |
| RCL240503P00139000 | 4/26/2024 7:48 PM | 139 | 1.80 | 1.80 | 1.91 | -1.50 | -45.45% | 35 | 38 | 34.03% |
| RCL240503P00140000 | 4/26/2024 7:59 PM | 140 | 2.32 | 2.22 | 2.52 | -2.18 | -48.44% | 132 | 29 | 36.21% |
| RCL240503P00141000 | 4/26/2024 6:45 PM | 141 | 3.13 | 2.68 | 2.83 | -2.07 | -39.81% | 10 | 8 | 33.69% |
| RCL240503P00145000 | 4/26/2024 7:54 PM | 145 | 5.10 | 5.10 | 5.40 | -3.00 | -37.04% | 11 | 22 | 33.30% |
| RCL240503P00155000 | 3/27/2024 4:21 PM | 155 | 17.40 | 13.80 | 14.75 | 0.00 | 0.00% | 6 | 5 | 49.12% |
| RCL240503P00157500 | 4/9/2024 2:22 PM | 157.5 | 24.60 | 16.45 | 17.15 | 0.00 | 0.00% | - | 0 | 51.07% |
Related Tickers
CCL Carnival Corporation & plc
15.08
-0.66%
NCLH Norwegian Cruise Line Holdings Ltd.
19.04
-1.60%
ABNB Airbnb, Inc.
164.23
+0.75%
EXPE Expedia Group, Inc.
135.70
-0.40%
BKNG Booking Holdings Inc.
3,521.08
+0.53%
TCOM Trip.com Group Limited
50.60
+0.36%
TRIP Tripadvisor, Inc.
27.45
+4.61%
TNL Travel + Leisure Co.
45.81
+0.26%
MMYT MakeMyTrip Limited
67.47
-0.07%
TRPCF Trip.com Group Limited
50.31
+1.01%