NYSE - Nasdaq Real Time Price • USD
Royal Caribbean Cruises Ltd. (RCL)
As of 11:31 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426C00100000 | 4/10/2024 7:41 PM | 100 | 30.85 | 39.00 | 39.95 | 0.00 | 0.00% | 50 | 50 | 248.44% |
| RCL240426C00110000 | 4/10/2024 1:35 PM | 110 | 21.95 | 29.15 | 30.20 | 0.00 | 0.00% | 8 | 8 | 128.13% |
| RCL240426C00111000 | 4/15/2024 5:02 PM | 111 | 17.95 | 27.10 | 30.05 | 0.00 | 0.00% | - | 1 | 262.11% |
| RCL240426C00112000 | 4/15/2024 5:34 PM | 112 | 16.35 | 27.15 | 28.25 | 0.00 | 0.00% | - | 2 | 130.47% |
| RCL240426C00113000 | 4/22/2024 1:42 PM | 113 | 17.93 | 26.05 | 27.30 | 0.00 | 0.00% | 13 | 21 | 114.84% |
| RCL240426C00115000 | 4/25/2024 2:06 PM | 115 | 22.71 | 23.60 | 24.75 | -0.01 | -0.04% | 3 | 11 | 129.69% |
| RCL240426C00116000 | 4/19/2024 7:12 PM | 116 | 13.21 | 21.95 | 23.70 | 0.00 | 0.00% | 35 | 38 | 112.50% |
| RCL240426C00117000 | 4/9/2024 6:43 PM | 117 | 15.50 | 21.65 | 22.80 | 0.00 | 0.00% | 1 | 3 | 128.13% |
| RCL240426C00118000 | 4/12/2024 6:16 PM | 118 | 10.80 | 20.45 | 21.95 | 0.00 | 0.00% | 1 | 2 | 140.63% |
| RCL240426C00119000 | 4/15/2024 6:06 PM | 119 | 10.18 | 19.70 | 21.40 | 0.00 | 0.00% | 7 | 0 | 167.87% |
| RCL240426C00120000 | 4/22/2024 2:16 PM | 120 | 12.12 | 18.25 | 19.45 | 0.00 | 0.00% | 1 | 24 | 0.00% |
| RCL240426C00121000 | 4/16/2024 2:05 PM | 121 | 8.40 | 18.15 | 18.75 | 0.00 | 0.00% | - | 10 | 100.00% |
| RCL240426C00122000 | 4/25/2024 2:57 PM | 122 | 16.80 | 17.25 | 18.20 | 8.18 | 94.90% | 6 | 33 | 90.63% |
| RCL240426C00123000 | 4/23/2024 4:40 PM | 123 | 14.20 | 16.15 | 17.00 | 0.00 | 0.00% | 10 | 15 | 116.02% |
| RCL240426C00124000 | 4/22/2024 3:53 PM | 124 | 9.30 | 15.25 | 15.95 | 0.00 | 0.00% | 8 | 26 | 106.45% |
| RCL240426C00125000 | 4/25/2024 2:29 PM | 125 | 14.50 | 13.90 | 15.45 | 1.85 | 14.62% | 3 | 43 | 64.84% |
| RCL240426C00126000 | 4/24/2024 6:12 PM | 126 | 11.78 | 12.45 | 14.40 | 0.00 | 0.00% | 12 | 57 | 121.39% |
| RCL240426C00127000 | 4/24/2024 7:02 PM | 127 | 10.35 | 11.20 | 12.45 | 0.00 | 0.00% | 8 | 977 | 0.00% |
| RCL240426C00128000 | 4/25/2024 1:55 PM | 128 | 10.60 | 10.10 | 12.65 | 1.10 | 11.58% | 2 | 106 | 118.85% |
| RCL240426C00129000 | 4/25/2024 2:21 PM | 129 | 9.93 | 10.30 | 11.70 | 1.23 | 14.14% | 78 | 343 | 80.86% |
| RCL240426C00130000 | 4/25/2024 2:28 PM | 130 | 10.07 | 9.30 | 9.95 | 1.92 | 23.56% | 23 | 221 | 71.97% |
| RCL240426C00131000 | 4/25/2024 3:01 PM | 131 | 8.35 | 8.00 | 8.70 | 0.82 | 10.89% | 20 | 65 | 44.92% |
| RCL240426C00132000 | 4/25/2024 2:38 PM | 132 | 6.56 | 7.20 | 8.35 | -0.39 | -5.61% | 7 | 113 | 78.52% |
| RCL240426C00133000 | 4/25/2024 1:54 PM | 133 | 6.90 | 5.95 | 7.30 | 1.00 | 16.95% | 15 | 136 | 69.63% |
| RCL240426C00134000 | 4/25/2024 3:11 PM | 134 | 5.90 | 5.10 | 5.85 | 0.50 | 9.26% | 25 | 52 | 42.87% |
| RCL240426C00135000 | 4/25/2024 2:23 PM | 135 | 4.45 | 4.40 | 4.90 | -0.20 | -4.30% | 62 | 427 | 39.60% |
| RCL240426C00136000 | 4/25/2024 2:31 PM | 136 | 4.50 | 3.30 | 4.30 | 0.40 | 9.76% | 58 | 106 | 48.00% |
| RCL240426C00137000 | 4/25/2024 3:00 PM | 137 | 3.25 | 2.84 | 3.35 | 0.05 | 1.56% | 154 | 251 | 41.75% |
| RCL240426C00138000 | 4/25/2024 3:08 PM | 138 | 2.73 | 2.61 | 2.84 | -0.47 | -14.69% | 295 | 482 | 46.34% |
| RCL240426C00139000 | 4/25/2024 3:13 PM | 139 | 2.12 | 1.84 | 2.05 | -0.53 | -20.00% | 86 | 1,220 | 41.41% |
| RCL240426C00140000 | 4/25/2024 3:12 PM | 140 | 1.75 | 1.54 | 1.74 | -0.25 | -12.50% | 270 | 693 | 46.24% |
| RCL240426C00141000 | 4/25/2024 2:56 PM | 141 | 1.03 | 1.14 | 1.18 | -0.57 | -35.62% | 62 | 610 | 42.77% |
| RCL240426C00142000 | 4/25/2024 3:11 PM | 142 | 0.83 | 0.72 | 0.94 | -0.49 | -37.12% | 86 | 303 | 45.36% |
| RCL240426C00143000 | 4/25/2024 3:00 PM | 143 | 0.58 | 0.57 | 0.70 | -0.62 | -51.67% | 34 | 110 | 46.24% |
| RCL240426C00144000 | 4/25/2024 3:11 PM | 144 | 0.45 | 0.23 | 0.42 | -0.29 | -39.19% | 109 | 141 | 43.65% |
| RCL240426C00145000 | 4/25/2024 3:06 PM | 145 | 0.26 | 0.16 | 0.46 | -0.52 | -66.67% | 1,855 | 182 | 51.32% |
| RCL240426C00146000 | 4/25/2024 2:51 PM | 146 | 0.24 | 0.15 | 0.23 | -0.44 | -64.71% | 14 | 443 | 46.58% |
| RCL240426C00147000 | 4/25/2024 2:30 PM | 147 | 0.17 | 0.11 | 0.17 | -0.28 | -62.22% | 224 | 417 | 48.05% |
| RCL240426C00148000 | 4/25/2024 2:23 PM | 148 | 0.08 | 0.06 | 0.13 | -0.40 | -83.33% | 24 | 170 | 49.81% |
| RCL240426C00149000 | 4/25/2024 2:30 PM | 149 | 0.05 | 0.03 | 0.10 | -0.11 | -68.75% | 10 | 100 | 51.37% |
| RCL240426C00150000 | 4/25/2024 2:58 PM | 150 | 0.05 | 0.03 | 0.05 | -0.10 | -66.67% | 39 | 486 | 49.22% |
| RCL240426C00152500 | 4/25/2024 2:42 PM | 152.5 | 0.02 | 0.02 | 0.05 | -0.08 | -80.00% | 357 | 908 | 55.47% |
| RCL240426C00155000 | 4/24/2024 7:44 PM | 155 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 3 | 201 | 64.06% |
| RCL240426C00157500 | 4/24/2024 4:33 PM | 157.5 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 2 | 31 | 125.59% |
| RCL240426C00160000 | 4/24/2024 7:55 PM | 160 | 0.03 | 0.00 | 1.27 | 0.00 | 0.00% | 32 | 45 | 137.21% |
| RCL240426C00165000 | 4/23/2024 6:23 PM | 165 | 0.02 | 0.00 | 0.81 | 0.00 | 0.00% | 1 | 2 | 143.75% |
| RCL240426C00170000 | 4/5/2024 3:43 PM | 170 | 0.07 | 0.00 | 0.59 | 0.00 | 0.00% | 1 | 1 | 153.32% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL240426P00085000 | 4/18/2024 6:05 PM | 85 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 218.75% |
| RCL240426P00095000 | 4/16/2024 7:48 PM | 95 | 0.06 | 0.00 | 0.60 | 0.00 | 0.00% | - | 11 | 281.25% |
| RCL240426P00100000 | 4/18/2024 7:56 PM | 100 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 132 | 133 | 150.00% |
| RCL240426P00105000 | 4/23/2024 3:31 PM | 105 | 0.01 | 0.00 | 1.27 | 0.00 | 0.00% | 33 | 29 | 253.52% |
| RCL240426P00106000 | 4/19/2024 7:36 PM | 106 | 0.10 | 0.00 | 0.64 | 0.00 | 0.00% | 55 | 55 | 214.26% |
| RCL240426P00107000 | 4/16/2024 5:30 PM | 107 | 0.24 | 0.00 | 0.92 | 0.00 | 0.00% | - | 12 | 223.63% |
| RCL240426P00108000 | 4/19/2024 4:59 PM | 108 | 0.40 | 0.00 | 1.15 | 0.00 | 0.00% | 2 | 2 | 227.93% |
| RCL240426P00109000 | 4/18/2024 7:41 PM | 109 | 0.31 | 0.00 | 1.27 | 0.00 | 0.00% | - | 2 | 226.37% |
| RCL240426P00110000 | 4/25/2024 2:29 PM | 110 | 0.05 | 0.00 | 0.04 | 0.04 | 400.00% | 2 | 1,175 | 126.56% |
| RCL240426P00111000 | 4/23/2024 7:49 PM | 111 | 0.02 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 18 | 213.09% |
| RCL240426P00112000 | 4/23/2024 2:47 PM | 112 | 0.04 | 0.00 | 1.27 | 0.00 | 0.00% | 35 | 64 | 206.45% |
| RCL240426P00113000 | 4/24/2024 7:37 PM | 113 | 0.01 | 0.00 | 0.59 | -0.04 | -44.44% | 3 | 49 | 169.34% |
| RCL240426P00114000 | 4/23/2024 4:12 PM | 114 | 0.06 | 0.00 | 1.15 | 0.00 | 0.00% | 4 | 80 | 188.87% |
| RCL240426P00115000 | 4/24/2024 7:56 PM | 115 | 0.03 | 0.00 | 0.50 | 0.00 | 0.00% | 7 | 115 | 152.73% |
| RCL240426P00116000 | 4/23/2024 2:47 PM | 116 | 0.08 | 0.00 | 1.27 | 0.00 | 0.00% | 1 | 163 | 180.27% |
| RCL240426P00117000 | 4/24/2024 4:41 PM | 117 | 0.11 | 0.00 | 1.20 | 0.00 | 0.00% | 27 | 56 | 171.39% |
| RCL240426P00118000 | 4/24/2024 4:41 PM | 118 | 0.12 | 0.00 | 1.00 | 0.00 | 0.00% | 135 | 454 | 157.81% |
| RCL240426P00119000 | 4/25/2024 1:33 PM | 119 | 0.03 | 0.00 | 0.23 | -0.12 | -80.00% | 2 | 122 | 112.89% |
| RCL240426P00120000 | 4/25/2024 1:30 PM | 120 | 0.07 | 0.00 | 0.62 | -0.03 | -30.00% | 16 | 1,794 | 130.27% |
| RCL240426P00121000 | 4/25/2024 1:30 PM | 121 | 0.79 | 0.00 | 0.22 | 0.66 | 507.69% | 6 | 500 | 102.34% |
| RCL240426P00122000 | 4/25/2024 1:39 PM | 122 | 0.18 | 0.00 | 0.14 | 0.06 | 50.00% | 1 | 98 | 90.23% |
| RCL240426P00123000 | 4/25/2024 3:04 PM | 123 | 0.02 | 0.01 | 0.02 | -0.16 | -88.89% | 196 | 606 | 69.53% |
| RCL240426P00124000 | 4/24/2024 7:59 PM | 124 | 0.07 | 0.01 | 0.04 | -0.08 | -53.33% | 3 | 249 | 69.53% |
| RCL240426P00125000 | 4/25/2024 2:29 PM | 125 | 0.04 | 0.03 | 0.05 | -0.17 | -80.95% | 69 | 407 | 70.31% |
| RCL240426P00126000 | 4/25/2024 3:03 PM | 126 | 0.04 | 0.04 | 0.12 | -0.31 | -88.57% | 21 | 446 | 73.24% |
| RCL240426P00127000 | 4/25/2024 2:46 PM | 127 | 0.07 | 0.03 | 0.17 | -0.41 | -85.42% | 10 | 215 | 71.29% |
| RCL240426P00128000 | 4/25/2024 2:45 PM | 128 | 0.09 | 0.00 | 0.15 | -0.52 | -85.25% | 132 | 516 | 62.89% |
| RCL240426P00129000 | 4/25/2024 2:15 PM | 129 | 0.05 | 0.05 | 0.10 | -0.74 | -88.10% | 28 | 182 | 58.20% |
| RCL240426P00130000 | 4/25/2024 2:48 PM | 130 | 0.10 | 0.04 | 0.18 | -0.88 | -89.80% | 71 | 906 | 57.62% |
| RCL240426P00131000 | 4/25/2024 2:48 PM | 131 | 0.17 | 0.08 | 0.15 | -0.94 | -84.68% | 17 | 193 | 52.93% |
| RCL240426P00132000 | 4/25/2024 2:59 PM | 132 | 0.20 | 0.10 | 0.14 | -1.27 | -86.39% | 117 | 286 | 50.00% |
| RCL240426P00133000 | 4/25/2024 2:48 PM | 133 | 0.30 | 0.15 | 0.20 | -1.44 | -82.76% | 112 | 274 | 48.73% |
| RCL240426P00134000 | 4/25/2024 2:15 PM | 134 | 0.38 | 0.23 | 0.37 | -1.72 | -81.90% | 8 | 185 | 51.56% |
| RCL240426P00135000 | 4/25/2024 3:12 PM | 135 | 0.40 | 0.36 | 0.43 | -2.11 | -84.06% | 235 | 625 | 47.46% |
| RCL240426P00136000 | 4/25/2024 3:12 PM | 136 | 0.60 | 0.53 | 0.66 | -2.33 | -79.52% | 160 | 192 | 48.44% |
| RCL240426P00137000 | 4/25/2024 2:49 PM | 137 | 1.01 | 0.84 | 1.02 | -2.34 | -69.85% | 55 | 93 | 50.98% |
| RCL240426P00138000 | 4/25/2024 2:41 PM | 138 | 1.74 | 1.18 | 1.33 | -2.19 | -55.73% | 46 | 42 | 50.05% |
| RCL240426P00139000 | 4/25/2024 3:10 PM | 139 | 1.58 | 1.46 | 1.67 | -3.52 | -69.02% | 12 | 63 | 48.10% |
| RCL240426P00140000 | 4/25/2024 3:14 PM | 140 | 2.10 | 2.15 | 2.43 | -3.17 | -60.15% | 15 | 138 | 51.17% |
| RCL240426P00142000 | 4/25/2024 2:28 PM | 142 | 2.84 | 3.10 | 3.80 | -3.54 | -55.49% | 2 | 73 | 58.89% |
| RCL240426P00144000 | 4/17/2024 2:51 PM | 144 | 16.85 | 4.60 | 5.50 | 0.00 | 0.00% | - | 7 | 53.42% |
| RCL240426P00145000 | 4/24/2024 6:42 PM | 145 | 8.95 | 5.55 | 6.20 | 0.00 | 0.00% | 30 | 33 | 53.91% |
| RCL240426P00146000 | 4/15/2024 1:30 PM | 146 | 15.52 | 6.70 | 7.85 | 0.00 | 0.00% | 1 | 1 | 74.22% |
| RCL240426P00150000 | 3/27/2024 5:21 PM | 150 | 10.69 | 9.80 | 11.70 | 0.00 | 0.00% | 30 | 30 | 76.47% |
Related Tickers
NCLH Norwegian Cruise Line Holdings Ltd.
19.29
-0.52%
CCL Carnival Corporation & plc
15.03
+0.13%
ABNB Airbnb, Inc.
161.08
-1.08%
EXPE Expedia Group, Inc.
135.79
-0.01%
BKNG Booking Holdings Inc.
3,502.04
-0.44%
TCOM Trip.com Group Limited
50.02
-1.16%
TRIP Tripadvisor, Inc.
26.14
-0.04%
MMYT MakeMyTrip Limited
66.26
+1.10%
TNL Travel + Leisure Co.
45.77
-1.02%
TUI1.DE TUI AG
6.71
-0.24%