Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250815C00037500 | 2023-06-07 12:20PM EDT | 37.50 | 60.00 | 68.95 | 71.55 | 0.00 | - | - | 3 | 0.00% |
| RCL250815C00042500 | 2023-05-16 1:44PM EDT | 42.50 | 43.60 | 59.15 | 61.55 | 0.00 | - | - | 1 | 0.00% |
| RCL250815C00050000 | 2024-04-25 9:30AM EDT | 50.00 | 92.60 | 91.55 | 95.95 | +1.90 | +2.09% | 1 | 49 | 71.52% |
| RCL250815C00055000 | 2023-12-20 11:50AM EDT | 55.00 | 74.88 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250815C00060000 | 2023-10-03 3:12PM EDT | 60.00 | 38.45 | 37.85 | 40.10 | 0.00 | - | 23 | 24 | 0.00% |
| RCL250815C00067500 | 2023-05-12 2:37PM EDT | 67.50 | 26.50 | 38.10 | 40.40 | 0.00 | - | - | 1 | 0.00% |
| RCL250815C00070000 | 2024-04-02 3:46PM EDT | 70.00 | 73.00 | 74.05 | 78.80 | 0.00 | - | 3 | 14 | 62.22% |
| RCL250815C00075000 | 2024-02-09 12:51PM EDT | 75.00 | 51.18 | 59.25 | 61.45 | 0.00 | - | 2 | 6 | 0.00% |
| RCL250815C00080000 | 2023-12-18 2:12PM EDT | 80.00 | 52.95 | 55.25 | 57.55 | 0.00 | - | 1 | 10 | 0.00% |
| RCL250815C00085000 | 2024-04-03 2:11PM EDT | 85.00 | 62.10 | 63.50 | 64.70 | 0.00 | - | 70 | 91 | 56.51% |
| RCL250815C00087500 | 2024-04-02 9:35AM EDT | 87.50 | 59.25 | 61.55 | 62.80 | 0.00 | - | 10 | 12 | 55.81% |
| RCL250815C00090000 | 2023-12-18 4:41PM EDT | 90.00 | 45.60 | 48.15 | 50.35 | 0.00 | - | 5 | 5 | 0.00% |
| RCL250815C00092500 | 2023-12-13 3:57PM EDT | 92.50 | 42.90 | 42.75 | 43.50 | 0.00 | - | - | 1 | 0.00% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 95.00 | 46.35 | 56.10 | 57.70 | 0.00 | - | 10 | 16 | 54.68% |
| RCL250815C00097500 | 2023-10-13 2:40PM EDT | 97.50 | 18.05 | 22.00 | 22.70 | 0.00 | - | 5 | 4 | 0.00% |
| RCL250815C00100000 | 2023-10-13 2:38PM EDT | 100.00 | 17.17 | 20.90 | 22.75 | 0.00 | - | 3 | 6 | 0.00% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 105.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL250815C00110000 | 2024-01-29 3:59PM EDT | 110.00 | 36.65 | 31.80 | 32.60 | 0.00 | - | 2 | 46 | 19.89% |
| RCL250815C00115000 | 2024-02-12 10:40AM EDT | 115.00 | 27.85 | 36.95 | 37.70 | 0.00 | - | 12 | 23 | 39.37% |
| RCL250815C00120000 | 2024-01-29 4:48PM EDT | 120.00 | 31.30 | 26.45 | 27.10 | 0.00 | - | 2 | 13 | 24.64% |
| RCL250815C00125000 | 2024-04-15 1:49PM EDT | 125.00 | 27.45 | 34.00 | 37.00 | 0.00 | - | 1 | 38 | 47.83% |
| RCL250815C00130000 | 2024-03-04 11:15AM EDT | 130.00 | 24.60 | 32.10 | 34.20 | 0.00 | - | 1 | 5 | 47.01% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 135.00 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 38.82% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 140.00 | 22.25 | 27.45 | 29.00 | 0.00 | - | 3 | 16 | 45.45% |
| RCL250815C00145000 | 2024-04-12 2:21PM EDT | 145.00 | 19.00 | 26.05 | 26.65 | 0.00 | - | 1 | 66 | 44.79% |
| RCL250815C00150000 | 2024-04-08 1:53PM EDT | 150.00 | 22.70 | 23.80 | 24.75 | 0.00 | - | 3 | 9 | 44.66% |
| RCL250815C00155000 | 2024-01-10 11:29AM EDT | 155.00 | 15.23 | 11.85 | 12.45 | 0.00 | - | 1 | 188 | 28.06% |
| RCL250815C00160000 | 2024-01-29 4:47PM EDT | 160.00 | 15.15 | 11.50 | 11.90 | 0.00 | - | 1 | 55 | 29.61% |
| RCL250815C00165000 | 2024-04-09 10:10AM EDT | 165.00 | 15.05 | 17.90 | 18.45 | 0.00 | - | 3 | 103 | 42.24% |
| RCL250815C00175000 | 2024-04-08 1:52PM EDT | 175.00 | 14.00 | 14.60 | 15.20 | 0.00 | - | 11 | 10 | 41.25% |
| RCL250815C00180000 | 2024-04-15 3:30PM EDT | 180.00 | 9.35 | 13.10 | 13.75 | 0.00 | - | 4 | 5 | 40.78% |
| RCL250815C00185000 | 2024-04-15 3:30PM EDT | 185.00 | 8.20 | 11.80 | 12.95 | 0.00 | - | 13 | 11 | 41.23% |
| RCL250815C00190000 | 2024-04-25 9:42AM EDT | 190.00 | 10.40 | 10.50 | 11.25 | +1.95 | +23.08% | 5 | 49 | 40.02% |
| RCL250815C00195000 | 2024-04-16 9:37AM EDT | 195.00 | 6.35 | 9.40 | 10.15 | 0.00 | - | 2 | 113 | 39.67% |
| RCL250815C00200000 | 2024-04-15 3:27PM EDT | 200.00 | 5.85 | 8.35 | 9.15 | 0.00 | - | 42 | 36 | 39.34% |
| RCL250815C00210000 | 2024-04-15 3:27PM EDT | 210.00 | 4.80 | 6.55 | 7.30 | 0.00 | - | 2 | 25 | 38.53% |
Putsfor15 August 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250815P00037500 | 2024-01-22 10:30AM EDT | 37.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 25.00% |
| RCL250815P00040000 | 2024-01-16 10:46AM EDT | 40.00 | 0.95 | 0.22 | 1.21 | 0.00 | - | 2 | 32 | 61.23% |
| RCL250815P00042500 | 2023-09-22 11:31AM EDT | 42.50 | 2.45 | 3.35 | 4.00 | 0.00 | - | - | 25 | 85.38% |
| RCL250815P00045000 | 2024-04-10 1:40PM EDT | 45.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 10 | 50.49% |
| RCL250815P00047500 | 2024-04-11 2:37PM EDT | 47.50 | 0.60 | 0.05 | 0.50 | 0.00 | - | 5 | 62 | 50.07% |
| RCL250815P00050000 | 2024-04-16 9:35AM EDT | 50.00 | 0.78 | 0.35 | 0.88 | 0.00 | - | 2 | 1,036 | 53.08% |
| RCL250815P00055000 | 2024-04-05 12:43PM EDT | 55.00 | 0.90 | 0.01 | 0.83 | 0.00 | - | 2 | 234 | 48.04% |
| RCL250815P00060000 | 2024-04-22 2:15PM EDT | 60.00 | 1.15 | 0.01 | 1.23 | 0.00 | - | 12 | 219 | 47.73% |
| RCL250815P00065000 | 2024-02-01 1:54PM EDT | 65.00 | 2.75 | 1.62 | 2.55 | 0.00 | - | 20 | 66 | 52.27% |
| RCL250815P00067500 | 2024-04-17 10:08AM EDT | 67.50 | 2.10 | 0.00 | 5.00 | 0.00 | - | 20 | 34 | 61.46% |
| RCL250815P00070000 | 2024-01-08 10:59AM EDT | 70.00 | 3.85 | 3.45 | 4.10 | 0.00 | - | 3 | 27 | 53.84% |
| RCL250815P00072500 | 2024-04-17 9:47AM EDT | 72.50 | 2.64 | 1.14 | 2.00 | 0.00 | - | 10 | 13 | 43.10% |
| RCL250815P00075000 | 2024-04-11 10:16AM EDT | 75.00 | 2.98 | 1.94 | 2.41 | 0.00 | - | 5 | 45 | 43.36% |
| RCL250815P00077500 | 2024-03-20 11:51AM EDT | 77.50 | 3.25 | 3.15 | 3.55 | 0.00 | - | 1 | 10 | 46.52% |
| RCL250815P00080000 | 2024-03-20 2:34PM EDT | 80.00 | 3.60 | 3.55 | 3.95 | 0.00 | - | 3 | 76 | 46.09% |
| RCL250815P00082500 | 2024-04-15 2:42PM EDT | 82.50 | 4.75 | 2.82 | 4.00 | 0.00 | - | 73 | 83 | 44.32% |
| RCL250815P00085000 | 2024-04-19 10:55AM EDT | 85.00 | 4.70 | 3.15 | 3.45 | 0.00 | - | 84 | 84 | 40.39% |
| RCL250815P00087500 | 2024-04-18 10:24AM EDT | 87.50 | 5.10 | 3.55 | 3.80 | 0.00 | - | 12 | 4 | 39.84% |
| RCL250815P00090000 | 2024-04-23 12:50PM EDT | 90.00 | 4.70 | 3.95 | 4.25 | 0.00 | - | 11 | 24 | 39.55% |
| RCL250815P00092500 | 2024-04-22 2:37PM EDT | 92.50 | 5.60 | 4.40 | 4.65 | 0.00 | - | 1 | 16 | 39.00% |
| RCL250815P00095000 | 2024-04-23 12:49PM EDT | 95.00 | 5.75 | 4.85 | 5.20 | 0.00 | - | 1 | 192 | 38.82% |
| RCL250815P00097500 | 2024-04-23 10:38AM EDT | 97.50 | 6.45 | 5.35 | 5.70 | 0.00 | - | 11 | 19 | 38.39% |
| RCL250815P00100000 | 2024-04-26 1:34PM EDT | 100.00 | 6.25 | 5.95 | 6.30 | -1.27 | -16.89% | 1 | 6 | 38.15% |
| RCL250815P00105000 | 2024-04-26 2:03PM EDT | 105.00 | 7.50 | 7.15 | 7.45 | -2.75 | -26.83% | 7 | 150 | 37.27% |
| RCL250815P00110000 | 2024-04-15 1:22PM EDT | 110.00 | 12.03 | 8.40 | 8.85 | 0.00 | - | 11 | 12 | 36.65% |
| RCL250815P00115000 | 2024-04-15 1:25PM EDT | 115.00 | 13.92 | 9.15 | 10.35 | 0.00 | - | 156 | 160 | 35.93% |
| RCL250815P00120000 | 2024-03-11 10:01AM EDT | 120.00 | 16.25 | 13.80 | 14.25 | 0.00 | - | 1 | 6 | 39.38% |
| RCL250815P00125000 | 2024-04-25 3:51PM EDT | 125.00 | 14.00 | 12.90 | 13.85 | 0.00 | - | 5 | 14 | 34.56% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 130.00 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 36.84% |
| RCL250815P00135000 | 2024-01-26 10:36AM EDT | 135.00 | 24.80 | 25.05 | 25.90 | 0.00 | - | 1 | 3 | 46.17% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 140.00 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 42.47% |
© 2024 Yahoo. All rights reserved.