NYSE - Delayed Quote • USD
Royal Caribbean Cruises Ltd. (RCL)
At close: May 2 at 4:00 PM EDT
Pre-Market: 4:05 AM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503C00110000 | 4/30/2024 6:40 PM | 110 | 31.00 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| RCL240503C00115000 | 5/2/2024 3:25 PM | 115 | 22.98 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| RCL240503C00117000 | 5/2/2024 2:33 PM | 117 | 20.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503C00118000 | 5/2/2024 2:33 PM | 118 | 19.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503C00119000 | 5/2/2024 2:33 PM | 119 | 18.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503C00120000 | 5/2/2024 6:54 PM | 120 | 18.44 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 0.00% |
| RCL240503C00121000 | 5/2/2024 2:33 PM | 121 | 16.50 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RCL240503C00122000 | 5/2/2024 2:33 PM | 122 | 15.45 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503C00123000 | 5/2/2024 2:33 PM | 123 | 14.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503C00124000 | 5/2/2024 2:33 PM | 124 | 13.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503C00125000 | 5/2/2024 2:33 PM | 125 | 12.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503C00126000 | 5/2/2024 2:33 PM | 126 | 11.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503C00127000 | 5/2/2024 2:33 PM | 127 | 10.55 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503C00128000 | 5/2/2024 2:33 PM | 128 | 9.55 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| RCL240503C00129000 | 5/2/2024 3:11 PM | 129 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RCL240503C00130000 | 5/2/2024 5:33 PM | 130 | 7.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RCL240503C00131000 | 5/2/2024 2:33 PM | 131 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503C00132000 | 5/2/2024 2:33 PM | 132 | 5.65 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| RCL240503C00133000 | 5/2/2024 7:26 PM | 133 | 5.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| RCL240503C00134000 | 5/2/2024 2:33 PM | 134 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503C00135000 | 5/2/2024 6:20 PM | 135 | 3.48 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
| RCL240503C00136000 | 5/2/2024 7:03 PM | 136 | 2.61 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| RCL240503C00137000 | 5/2/2024 7:55 PM | 137 | 1.70 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| RCL240503C00138000 | 5/2/2024 7:56 PM | 138 | 1.02 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 3.13% |
| RCL240503C00139000 | 5/2/2024 7:59 PM | 139 | 0.47 | 0.00 | 0.00 | 0.00 | 0.00% | 270 | 0 | 6.25% |
| RCL240503C00140000 | 5/2/2024 7:56 PM | 140 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1,072 | 0 | 12.50% |
| RCL240503C00141000 | 5/2/2024 7:52 PM | 141 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 231 | 0 | 12.50% |
| RCL240503C00142000 | 5/2/2024 5:59 PM | 142 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 12.50% |
| RCL240503C00143000 | 5/2/2024 6:09 PM | 143 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 69 | 0 | 25.00% |
| RCL240503C00144000 | 5/2/2024 4:49 PM | 144 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| RCL240503C00145000 | 5/2/2024 7:35 PM | 145 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| RCL240503C00146000 | 5/2/2024 4:13 PM | 146 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| RCL240503C00147000 | 5/2/2024 3:37 PM | 147 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| RCL240503C00148000 | 5/2/2024 1:41 PM | 148 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| RCL240503C00149000 | 5/1/2024 4:46 PM | 149 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 50.00% |
| RCL240503C00150000 | 5/2/2024 4:49 PM | 150 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 50.00% |
| RCL240503C00152500 | 4/30/2024 3:29 PM | 152.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 50.00% |
| RCL240503C00155000 | 4/30/2024 3:30 PM | 155 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| RCL240503C00157500 | 4/24/2024 3:27 PM | 157.5 | 0.27 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RCL240503C00160000 | 4/25/2024 4:51 PM | 160 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCL240503C00162500 | 4/25/2024 1:34 PM | 162.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCL240503C00175000 | 4/8/2024 1:56 PM | 175 | 0.44 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCL240503C00180000 | 3/27/2024 7:53 PM | 180 | 0.32 | 0.00 | 0.61 | 0.00 | 0.00% | 1 | 1 | 281.84% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240503P00095000 | 4/22/2024 1:46 PM | 95 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCL240503P00100000 | 4/22/2024 7:18 PM | 100 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| RCL240503P00105000 | 4/22/2024 2:06 PM | 105 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RCL240503P00110000 | 4/29/2024 4:41 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RCL240503P00111000 | 4/23/2024 5:31 PM | 111 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCL240503P00114000 | 4/24/2024 1:45 PM | 114 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RCL240503P00115000 | 4/23/2024 6:32 PM | 115 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| RCL240503P00116000 | 4/16/2024 2:21 PM | 116 | 1.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCL240503P00117000 | 4/26/2024 3:18 PM | 117 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RCL240503P00118000 | 4/24/2024 5:58 PM | 118 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCL240503P00119000 | 4/25/2024 6:21 PM | 119 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 50.00% |
| RCL240503P00120000 | 5/1/2024 1:48 PM | 120 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| RCL240503P00121000 | 5/1/2024 5:10 PM | 121 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RCL240503P00122000 | 4/26/2024 7:22 PM | 122 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 50.00% |
| RCL240503P00123000 | 5/1/2024 6:48 PM | 123 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 50.00% |
| RCL240503P00124000 | 5/1/2024 6:47 PM | 124 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RCL240503P00125000 | 5/2/2024 5:07 PM | 125 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| RCL240503P00126000 | 5/2/2024 5:17 PM | 126 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| RCL240503P00127000 | 5/2/2024 5:03 PM | 127 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 25.00% |
| RCL240503P00128000 | 5/2/2024 5:52 PM | 128 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| RCL240503P00129000 | 5/1/2024 3:50 PM | 129 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 25.00% |
| RCL240503P00130000 | 5/2/2024 7:55 PM | 130 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 25.00% |
| RCL240503P00131000 | 5/2/2024 5:26 PM | 131 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| RCL240503P00132000 | 5/2/2024 7:42 PM | 132 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 25.00% |
| RCL240503P00133000 | 5/2/2024 5:26 PM | 133 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 12.50% |
| RCL240503P00134000 | 5/2/2024 7:55 PM | 134 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 12.50% |
| RCL240503P00135000 | 5/2/2024 7:50 PM | 135 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 99 | 0 | 6.25% |
| RCL240503P00136000 | 5/2/2024 7:58 PM | 136 | 0.62 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 6.25% |
| RCL240503P00137000 | 5/2/2024 7:34 PM | 137 | 0.71 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 1.56% |
| RCL240503P00138000 | 5/2/2024 7:51 PM | 138 | 1.38 | 0.00 | 0.00 | 0.00 | 0.00% | 117 | 0 | 0.00% |
| RCL240503P00139000 | 5/2/2024 7:51 PM | 139 | 1.99 | 0.00 | 0.00 | 0.00 | 0.00% | 103 | 0 | 0.00% |
| RCL240503P00140000 | 5/2/2024 5:13 PM | 140 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| RCL240503P00141000 | 5/2/2024 5:36 PM | 141 | 3.80 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 0.00% |
| RCL240503P00142000 | 5/1/2024 3:03 PM | 142 | 6.60 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RCL240503P00143000 | 5/1/2024 5:37 PM | 143 | 7.00 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| RCL240503P00144000 | 4/30/2024 6:53 PM | 144 | 4.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240503P00145000 | 5/1/2024 3:44 PM | 145 | 9.00 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RCL240503P00146000 | 4/30/2024 2:04 PM | 146 | 5.25 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| RCL240503P00150000 | 4/26/2024 4:47 PM | 150 | 10.13 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| RCL240503P00155000 | 3/27/2024 4:21 PM | 155 | 17.40 | 13.80 | 14.75 | 0.00 | 0.00% | 6 | 5 | 0.00% |
| RCL240503P00157500 | 4/9/2024 2:22 PM | 157.5 | 24.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
NCLH Norwegian Cruise Line Holdings Ltd.
15.95
-0.81%
CCL Carnival Corporation & plc
14.46
-0.07%
VIK Viking Holdings Ltd
26.99
+3.41%
ABNB Airbnb, Inc.
158.33
+1.39%
BKNG Booking Holdings Inc.
3,472.91
+1.68%
EXPE Expedia Group, Inc.
136.09
+2.22%
TCOM Trip.com Group Limited
50.94
+4.51%
TRIP Tripadvisor, Inc.
26.55
+0.87%
MMYT MakeMyTrip Limited
70.47
+4.37%
TRPCF Trip.com Group Limited
50.31
0.00%