NYSE - Delayed Quote • USD
Royal Caribbean Cruises Ltd. (RCL)
At close: April 24 at 4:00 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| RCL240426C00110000 | 4/10/2024 1:35 PM | 110 | 21.95 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| RCL240426C00111000 | 4/15/2024 5:02 PM | 111 | 17.95 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RCL240426C00112000 | 4/15/2024 5:34 PM | 112 | 16.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RCL240426C00113000 | 4/22/2024 1:42 PM | 113 | 17.93 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 0.00% |
| RCL240426C00115000 | 4/24/2024 2:31 PM | 115 | 22.72 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| RCL240426C00116000 | 4/19/2024 7:12 PM | 116 | 13.21 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 0.00% |
| RCL240426C00117000 | 4/9/2024 6:43 PM | 117 | 15.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240426C00118000 | 4/12/2024 6:16 PM | 118 | 10.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240426C00119000 | 4/15/2024 6:06 PM | 119 | 10.18 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
| RCL240426C00120000 | 4/22/2024 2:16 PM | 120 | 12.12 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240426C00121000 | 4/16/2024 2:05 PM | 121 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RCL240426C00122000 | 4/19/2024 1:47 PM | 122 | 8.62 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| RCL240426C00123000 | 4/23/2024 4:40 PM | 123 | 14.20 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| RCL240426C00124000 | 4/22/2024 3:53 PM | 124 | 9.30 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| RCL240426C00125000 | 4/24/2024 5:07 PM | 125 | 12.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240426C00126000 | 4/24/2024 6:12 PM | 126 | 11.78 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| RCL240426C00127000 | 4/24/2024 7:02 PM | 127 | 10.35 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| RCL240426C00128000 | 4/24/2024 7:21 PM | 128 | 9.50 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 0 | 0.00% |
| RCL240426C00129000 | 4/24/2024 7:33 PM | 129 | 8.70 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| RCL240426C00130000 | 4/24/2024 7:59 PM | 130 | 8.15 | 0.00 | 0.00 | 0.00 | 0.00% | 24 | 0 | 0.00% |
| RCL240426C00131000 | 4/24/2024 3:21 PM | 131 | 7.53 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240426C00132000 | 4/24/2024 7:41 PM | 132 | 6.95 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| RCL240426C00133000 | 4/24/2024 7:08 PM | 133 | 5.90 | 0.00 | 0.00 | 0.00 | 0.00% | 52 | 0 | 0.00% |
| RCL240426C00134000 | 4/24/2024 7:46 PM | 134 | 5.40 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| RCL240426C00135000 | 4/24/2024 7:57 PM | 135 | 4.65 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
| RCL240426C00136000 | 4/24/2024 7:56 PM | 136 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 50 | 0 | 0.00% |
| RCL240426C00137000 | 4/24/2024 7:59 PM | 137 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 199 | 0 | 0.78% |
| RCL240426C00138000 | 4/24/2024 7:58 PM | 138 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | 480 | 0 | 3.13% |
| RCL240426C00139000 | 4/24/2024 7:56 PM | 139 | 2.65 | 0.00 | 0.00 | 0.00 | 0.00% | 375 | 0 | 6.25% |
| RCL240426C00140000 | 4/24/2024 7:59 PM | 140 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 340 | 0 | 6.25% |
| RCL240426C00141000 | 4/24/2024 7:59 PM | 141 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 397 | 0 | 12.50% |
| RCL240426C00142000 | 4/24/2024 7:59 PM | 142 | 1.32 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 12.50% |
| RCL240426C00143000 | 4/24/2024 7:56 PM | 143 | 1.20 | 0.00 | 0.00 | 0.00 | 0.00% | 63 | 0 | 12.50% |
| RCL240426C00144000 | 4/24/2024 7:59 PM | 144 | 0.74 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 12.50% |
| RCL240426C00145000 | 4/24/2024 7:56 PM | 145 | 0.78 | 0.00 | 0.00 | 0.00 | 0.00% | 95 | 0 | 25.00% |
| RCL240426C00146000 | 4/24/2024 7:55 PM | 146 | 0.68 | 0.00 | 0.00 | 0.00 | 0.00% | 38 | 0 | 25.00% |
| RCL240426C00147000 | 4/24/2024 7:58 PM | 147 | 0.45 | 0.00 | 0.00 | 0.00 | 0.00% | 177 | 0 | 25.00% |
| RCL240426C00148000 | 4/24/2024 7:46 PM | 148 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| RCL240426C00149000 | 4/24/2024 7:59 PM | 149 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 25.00% |
| RCL240426C00150000 | 4/24/2024 7:59 PM | 150 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 362 | 0 | 25.00% |
| RCL240426C00152500 | 4/24/2024 7:55 PM | 152.5 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 726 | 0 | 25.00% |
| RCL240426C00155000 | 4/24/2024 7:44 PM | 155 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 50.00% |
| RCL240426C00157500 | 4/24/2024 4:33 PM | 157.5 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RCL240426C00160000 | 4/24/2024 7:55 PM | 160 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 0 | 50.00% |
| RCL240426C00165000 | 4/23/2024 6:23 PM | 165 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RCL240426C00170000 | 4/5/2024 3:43 PM | 170 | 0.07 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCL240426P00095000 | 4/16/2024 7:48 PM | 95 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCL240426P00100000 | 4/18/2024 7:56 PM | 100 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 132 | 0 | 50.00% |
| RCL240426P00105000 | 4/23/2024 3:31 PM | 105 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 33 | 0 | 50.00% |
| RCL240426P00106000 | 4/19/2024 7:36 PM | 106 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 55 | 0 | 50.00% |
| RCL240426P00107000 | 4/16/2024 5:30 PM | 107 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCL240426P00108000 | 4/19/2024 4:59 PM | 108 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| RCL240426P00109000 | 4/18/2024 7:41 PM | 109 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| RCL240426P00110000 | 4/24/2024 7:56 PM | 110 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 272 | 0 | 50.00% |
| RCL240426P00111000 | 4/23/2024 7:49 PM | 111 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RCL240426P00112000 | 4/23/2024 2:47 PM | 112 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| RCL240426P00113000 | 4/24/2024 7:37 PM | 113 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| RCL240426P00114000 | 4/23/2024 4:12 PM | 114 | 0.06 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 50.00% |
| RCL240426P00115000 | 4/24/2024 7:56 PM | 115 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| RCL240426P00116000 | 4/23/2024 2:47 PM | 116 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| RCL240426P00117000 | 4/24/2024 4:41 PM | 117 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 27 | 0 | 50.00% |
| RCL240426P00118000 | 4/24/2024 4:41 PM | 118 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 135 | 0 | 50.00% |
| RCL240426P00119000 | 4/24/2024 4:41 PM | 119 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 25 | 0 | 50.00% |
| RCL240426P00120000 | 4/24/2024 7:47 PM | 120 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 783 | 0 | 50.00% |
| RCL240426P00121000 | 4/24/2024 7:49 PM | 121 | 0.13 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| RCL240426P00122000 | 4/24/2024 7:59 PM | 122 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| RCL240426P00123000 | 4/24/2024 7:59 PM | 123 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 255 | 0 | 25.00% |
| RCL240426P00124000 | 4/24/2024 7:59 PM | 124 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 243 | 0 | 25.00% |
| RCL240426P00125000 | 4/24/2024 7:59 PM | 125 | 0.21 | 0.00 | 0.00 | 0.00 | 0.00% | 362 | 0 | 25.00% |
| RCL240426P00126000 | 4/24/2024 7:59 PM | 126 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 190 | 0 | 25.00% |
| RCL240426P00127000 | 4/24/2024 7:59 PM | 127 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 77 | 0 | 25.00% |
| RCL240426P00128000 | 4/24/2024 7:58 PM | 128 | 0.61 | 0.00 | 0.00 | 0.00 | 0.00% | 658 | 0 | 25.00% |
| RCL240426P00129000 | 4/24/2024 7:59 PM | 129 | 0.79 | 0.00 | 0.00 | 0.00 | 0.00% | 146 | 0 | 25.00% |
| RCL240426P00130000 | 4/24/2024 7:59 PM | 130 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 1,010 | 0 | 12.50% |
| RCL240426P00131000 | 4/24/2024 7:57 PM | 131 | 1.11 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 12.50% |
| RCL240426P00132000 | 4/24/2024 7:58 PM | 132 | 1.47 | 0.00 | 0.00 | 0.00 | 0.00% | 96 | 0 | 12.50% |
| RCL240426P00133000 | 4/24/2024 7:58 PM | 133 | 1.74 | 0.00 | 0.00 | 0.00 | 0.00% | 94 | 0 | 12.50% |
| RCL240426P00134000 | 4/24/2024 7:57 PM | 134 | 2.10 | 0.00 | 0.00 | 0.00 | 0.00% | 136 | 0 | 6.25% |
| RCL240426P00135000 | 4/24/2024 7:59 PM | 135 | 2.51 | 0.00 | 0.00 | 0.00 | 0.00% | 538 | 0 | 6.25% |
| RCL240426P00136000 | 4/24/2024 7:59 PM | 136 | 2.93 | 0.00 | 0.00 | 0.00 | 0.00% | 163 | 0 | 1.56% |
| RCL240426P00137000 | 4/24/2024 7:59 PM | 137 | 3.35 | 0.00 | 0.00 | 0.00 | 0.00% | 129 | 0 | 0.00% |
| RCL240426P00138000 | 4/24/2024 7:53 PM | 138 | 3.93 | 0.00 | 0.00 | 0.00 | 0.00% | 37 | 0 | 0.00% |
| RCL240426P00139000 | 4/24/2024 5:08 PM | 139 | 5.10 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| RCL240426P00140000 | 4/24/2024 6:13 PM | 140 | 5.27 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| RCL240426P00142000 | 4/24/2024 7:54 PM | 142 | 6.38 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 0.00% |
| RCL240426P00144000 | 4/17/2024 2:51 PM | 144 | 16.85 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| RCL240426P00145000 | 4/24/2024 6:42 PM | 145 | 8.95 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
| RCL240426P00146000 | 4/15/2024 1:30 PM | 146 | 15.52 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| RCL240426P00150000 | 3/27/2024 5:21 PM | 150 | 10.69 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 0.00% |
Related Tickers
NCLH Norwegian Cruise Line Holdings Ltd.
19.39
-0.77%
CCL Carnival Corporation & plc
15.01
+1.49%
ABNB Airbnb, Inc.
162.84
+1.17%
EXPE Expedia Group, Inc.
135.80
+0.58%
BKNG Booking Holdings Inc.
3,517.52
-0.47%
TRIP Tripadvisor, Inc.
26.15
+0.11%
TCOM Trip.com Group Limited
50.60
+0.24%
MMYT MakeMyTrip Limited
65.54
+0.52%
TUI1.DE TUI AG
6.70
-0.42%
LIND Lindblad Expeditions Holdings, Inc.
7.65
+4.08%