UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,341.60 -4.80 (-0.20%) DOW
38,504.75 +264.77 (+0.69%) Bitcoin GBP
53,605.04 +198.39 (+0.37%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620C00025000 | 2024-04-01 3:42PM EDT | 25.00 | 116.36 | 110.60 | 114.45 | 0.00 | - | 1 | 8 | 78.08% |
| RCL250620C00037500 | 2024-01-18 11:16AM EDT | 37.50 | 90.91 | 78.55 | 83.35 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250620C00040000 | 2023-07-26 2:53PM EDT | 40.00 | 66.20 | 62.95 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| RCL250620C00042500 | 2023-07-26 2:57PM EDT | 42.50 | 64.00 | 61.60 | 64.65 | 0.00 | - | 17 | 14 | 0.00% |
| RCL250620C00045000 | 2023-10-11 3:15PM EDT | 45.00 | 49.34 | 55.00 | 56.00 | 0.00 | - | 1 | 20 | 0.00% |
| RCL250620C00047500 | 2024-02-02 3:39PM EDT | 47.50 | 79.00 | 77.80 | 82.35 | 0.00 | - | 1 | 23 | 0.00% |
| RCL250620C00050000 | 2024-04-23 9:50AM EDT | 50.00 | 86.10 | 87.70 | 90.85 | +3.15 | +3.80% | 4 | 419 | 67.07% |
| RCL250620C00052500 | 2023-09-21 10:03AM EDT | 52.50 | 48.60 | 36.25 | 37.10 | 0.00 | - | 5 | 8 | 0.00% |
| RCL250620C00055000 | 2024-02-02 11:52AM EDT | 55.00 | 71.91 | 71.05 | 74.85 | 0.00 | - | 2 | 3 | 0.00% |
| RCL250620C00057500 | 2023-02-14 10:59AM EDT | 57.50 | 33.30 | 23.80 | 26.20 | 0.00 | - | 1 | 3 | 0.00% |
| RCL250620C00060000 | 2024-01-05 11:37AM EDT | 60.00 | 66.92 | 67.55 | 69.65 | 0.00 | - | 5 | 41 | 0.00% |
| RCL250620C00062500 | 2023-09-19 2:55PM EDT | 62.50 | 45.30 | 31.25 | 32.25 | 0.00 | - | 2 | 6 | 0.00% |
| RCL250620C00065000 | 2024-04-22 10:23AM EDT | 65.00 | 70.80 | 74.40 | 78.30 | 0.00 | - | 5 | 16 | 62.76% |
| RCL250620C00067500 | 2024-04-16 12:03PM EDT | 67.50 | 65.25 | 72.50 | 76.00 | 0.00 | - | 1 | 353 | 61.98% |
| RCL250620C00070000 | 2024-04-19 1:57PM EDT | 70.00 | 64.20 | 70.45 | 73.35 | 0.00 | - | 1 | 27 | 60.05% |
| RCL250620C00072500 | 2023-12-29 11:04AM EDT | 72.50 | 65.45 | 61.40 | 62.65 | 0.00 | - | 2 | 39 | 0.00% |
| RCL250620C00075000 | 2024-04-19 3:51PM EDT | 75.00 | 60.35 | 66.65 | 68.30 | 0.00 | - | 1 | 8 | 57.40% |
| RCL250620C00077500 | 2024-04-22 10:53AM EDT | 77.50 | 60.40 | 64.75 | 66.35 | 0.00 | - | 3 | 9 | 57.12% |
| RCL250620C00080000 | 2024-04-17 12:44PM EDT | 80.00 | 54.60 | 63.05 | 64.30 | 0.00 | - | 3 | 109 | 56.90% |
| RCL250620C00082500 | 2024-04-17 12:44PM EDT | 82.50 | 52.65 | 61.05 | 62.25 | 0.00 | - | 3 | 57 | 56.07% |
| RCL250620C00085000 | 2024-04-22 3:20PM EDT | 85.00 | 56.15 | 58.70 | 60.20 | 0.00 | - | 3 | 89 | 54.64% |
| RCL250620C00087500 | 2024-04-19 1:57PM EDT | 87.50 | 50.30 | 56.05 | 58.00 | 0.00 | - | 3 | 29 | 52.53% |
| RCL250620C00090000 | 2024-04-09 11:42AM EDT | 90.00 | 50.45 | 55.25 | 56.80 | 0.00 | - | 5 | 106 | 54.58% |
| RCL250620C00092500 | 2024-04-16 12:03PM EDT | 92.50 | 45.80 | 53.35 | 54.05 | 0.00 | - | 1 | 26 | 52.71% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 95.00 | 44.95 | 50.45 | 53.65 | 0.00 | - | 3 | 68 | 52.64% |
| RCL250620C00097500 | 2024-03-21 3:26PM EDT | 97.50 | 48.60 | 41.80 | 45.30 | 0.00 | - | 1 | 15 | 38.97% |
| RCL250620C00100000 | 2024-04-19 2:57PM EDT | 100.00 | 41.07 | 47.85 | 48.55 | 0.00 | - | 1 | 45 | 50.88% |
| RCL250620C00105000 | 2024-02-21 11:47AM EDT | 105.00 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 50.33% |
| RCL250620C00110000 | 2024-04-15 12:42PM EDT | 110.00 | 35.36 | 41.05 | 41.75 | 0.00 | - | 1 | 165 | 49.59% |
| RCL250620C00115000 | 2024-04-15 10:08AM EDT | 115.00 | 33.50 | 37.65 | 39.15 | 0.00 | - | 5 | 129 | 49.81% |
| RCL250620C00120000 | 2024-04-23 11:13AM EDT | 120.00 | 35.00 | 34.85 | 35.45 | +4.00 | +12.90% | 6 | 113 | 47.56% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 125.00 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 45.28% |
| RCL250620C00130000 | 2024-04-19 12:30PM EDT | 130.00 | 24.00 | 29.30 | 29.85 | 0.00 | - | 1 | 221 | 45.94% |
| RCL250620C00135000 | 2024-04-18 10:10AM EDT | 135.00 | 22.50 | 26.75 | 27.30 | 0.00 | - | 3 | 109 | 45.23% |
| RCL250620C00140000 | 2024-04-23 10:00AM EDT | 140.00 | 22.95 | 24.35 | 24.90 | +6.45 | +39.09% | 2 | 29 | 44.55% |
| RCL250620C00145000 | 2024-04-04 2:56PM EDT | 145.00 | 22.25 | 22.10 | 22.75 | 0.00 | - | 8 | 130 | 44.08% |
| RCL250620C00150000 | 2024-04-22 2:27PM EDT | 150.00 | 18.82 | 20.05 | 20.75 | 0.00 | - | 2 | 87 | 43.64% |
| RCL250620C00155000 | 2024-03-13 12:32PM EDT | 155.00 | 16.75 | 14.25 | 14.70 | 0.00 | - | 1 | 31 | 36.09% |
| RCL250620C00160000 | 2024-03-21 2:58PM EDT | 160.00 | 15.85 | 12.60 | 14.55 | 0.00 | - | 1 | 103 | 38.35% |
| RCL250620C00165000 | 2024-04-19 10:13AM EDT | 165.00 | 12.10 | 14.85 | 15.30 | 0.00 | - | 4 | 24 | 41.98% |
| RCL250620C00170000 | 2024-02-16 2:31PM EDT | 170.00 | 6.85 | 9.80 | 11.40 | 0.00 | - | 1 | 1 | 37.31% |
| RCL250620C00175000 | 2024-04-19 3:31PM EDT | 175.00 | 9.75 | 12.10 | 12.40 | 0.00 | - | 21 | 110 | 41.12% |
| RCL250620C00180000 | 2024-04-23 10:41AM EDT | 180.00 | 10.75 | 10.75 | 11.45 | +0.45 | +4.37% | 10 | 7 | 41.31% |
| RCL250620C00185000 | 2024-04-23 11:49AM EDT | 185.00 | 9.99 | 7.55 | 10.05 | +2.09 | +26.46% | 3 | 2 | 40.50% |
| RCL250620C00190000 | 2024-03-20 11:36AM EDT | 190.00 | 7.65 | 6.25 | 7.70 | 0.00 | - | 1 | 4 | 37.57% |
| RCL250620C00195000 | 2024-04-23 10:57AM EDT | 195.00 | 7.75 | 7.80 | 8.15 | -0.50 | -6.06% | 1 | 61 | 40.05% |
| RCL250620C00200000 | 2024-04-23 11:22AM EDT | 200.00 | 7.30 | 6.95 | 7.30 | +1.70 | +30.36% | 8 | 17 | 39.78% |
| RCL250620C00210000 | 2024-04-22 1:21PM EDT | 210.00 | 4.95 | 5.60 | 6.35 | 0.00 | - | 1 | 23 | 40.46% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620P00025000 | 2024-01-08 10:30AM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 2,380 | 25.00% |
| RCL250620P00027500 | 2024-04-17 9:57AM EDT | 27.50 | 0.27 | 0.00 | 1.00 | 0.00 | - | 1 | 1,198 | 77.54% |
| RCL250620P00030000 | 2024-04-03 1:14PM EDT | 30.00 | 0.13 | 0.00 | 2.13 | 0.00 | - | 8 | 529 | 84.47% |
| RCL250620P00032500 | 2024-01-30 10:41AM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| RCL250620P00035000 | 2024-01-30 10:42AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| RCL250620P00037500 | 2024-02-28 11:48AM EDT | 37.50 | 0.40 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 57.13% |
| RCL250620P00040000 | 2024-02-28 11:48AM EDT | 40.00 | 0.47 | 0.00 | 0.56 | 0.00 | - | 1 | 51 | 54.69% |
| RCL250620P00042500 | 2024-04-09 12:49PM EDT | 42.50 | 0.40 | 0.01 | 4.55 | 0.00 | - | 20 | 36 | 78.33% |
| RCL250620P00045000 | 2024-04-09 2:53PM EDT | 45.00 | 0.40 | 0.00 | 0.41 | 0.00 | - | 20 | 38 | 52.78% |
| RCL250620P00047500 | 2024-04-11 1:07PM EDT | 47.50 | 0.50 | 0.00 | 4.65 | 0.00 | - | 2 | 226 | 71.85% |
| RCL250620P00050000 | 2024-04-22 2:01PM EDT | 50.00 | 0.48 | 0.36 | 0.53 | 0.00 | - | 10 | 3,869 | 50.24% |
| RCL250620P00052500 | 2023-09-14 11:52AM EDT | 52.50 | 3.03 | 3.85 | 4.55 | 0.00 | - | 1 | 1 | 77.75% |
| RCL250620P00055000 | 2024-04-12 11:37AM EDT | 55.00 | 0.90 | 0.39 | 4.85 | 0.00 | - | 20 | 168 | 64.93% |
| RCL250620P00057500 | 2023-07-27 9:56AM EDT | 57.50 | 3.80 | 4.05 | 4.70 | 0.00 | - | 2 | 2 | 72.28% |
| RCL250620P00060000 | 2024-04-02 10:43AM EDT | 60.00 | 1.14 | 0.52 | 1.25 | 0.00 | - | 2 | 17 | 49.66% |
| RCL250620P00062500 | 2023-12-22 12:53PM EDT | 62.50 | 2.22 | 1.22 | 3.30 | 0.00 | - | 1 | 53 | 54.80% |
| RCL250620P00065000 | 2023-12-06 10:35AM EDT | 65.00 | 4.00 | 2.10 | 2.98 | 0.00 | - | 2 | 31 | 54.13% |
| RCL250620P00067500 | 2024-01-03 11:22AM EDT | 67.50 | 3.20 | 2.51 | 2.76 | 0.00 | - | 1 | 4 | 52.35% |
| RCL250620P00070000 | 2024-01-02 4:14PM EDT | 70.00 | 3.40 | 2.74 | 2.94 | 0.00 | - | 3 | 23 | 51.18% |
| RCL250620P00072500 | 2024-04-09 10:14AM EDT | 72.50 | 2.10 | 1.58 | 1.78 | 0.00 | - | 1 | 6 | 43.16% |
| RCL250620P00075000 | 2024-04-23 10:17AM EDT | 75.00 | 2.00 | 1.86 | 2.09 | +0.09 | +4.71% | 4 | 634 | 43.01% |
| RCL250620P00077500 | 2024-04-22 2:05PM EDT | 77.50 | 2.45 | 2.12 | 2.35 | 0.00 | - | 6 | 5 | 42.43% |
| RCL250620P00080000 | 2024-04-22 2:39PM EDT | 80.00 | 2.75 | 2.41 | 2.60 | 0.00 | - | 5 | 54 | 41.71% |
| RCL250620P00082500 | 2024-04-15 10:22AM EDT | 82.50 | 3.70 | 2.73 | 2.89 | 0.00 | - | 2 | 86 | 41.09% |
| RCL250620P00085000 | 2024-04-15 11:11AM EDT | 85.00 | 4.30 | 3.05 | 3.25 | 0.00 | - | 18 | 229 | 40.67% |
| RCL250620P00087500 | 2024-04-08 12:13PM EDT | 87.50 | 3.50 | 3.45 | 3.70 | 0.00 | - | 1 | 88 | 40.48% |
| RCL250620P00090000 | 2024-04-23 10:43AM EDT | 90.00 | 4.10 | 3.90 | 4.10 | -0.50 | -10.87% | 5 | 14 | 39.98% |
| RCL250620P00092500 | 2024-04-12 10:52AM EDT | 92.50 | 6.05 | 4.35 | 4.55 | 0.00 | - | 74 | 159 | 39.56% |
| RCL250620P00095000 | 2024-03-12 3:08PM EDT | 95.00 | 6.55 | 5.40 | 5.65 | 0.00 | - | 29 | 38 | 40.99% |
| RCL250620P00097500 | 2024-04-04 2:16PM EDT | 97.50 | 5.25 | 5.35 | 5.60 | 0.00 | - | 10 | 28 | 38.87% |
| RCL250620P00100000 | 2024-04-08 1:38PM EDT | 100.00 | 5.85 | 5.95 | 6.20 | 0.00 | - | 350 | 414 | 38.59% |
| RCL250620P00105000 | 2024-04-09 10:06AM EDT | 105.00 | 8.05 | 7.20 | 7.50 | 0.00 | - | 5 | 80 | 37.96% |
| RCL250620P00110000 | 2024-04-09 10:03AM EDT | 110.00 | 9.20 | 8.65 | 8.95 | 0.00 | - | 1 | 59 | 37.31% |
| RCL250620P00115000 | 2024-04-11 10:42AM EDT | 115.00 | 11.90 | 8.80 | 10.55 | 0.00 | - | 500 | 529 | 36.63% |
| RCL250620P00120000 | 2024-04-02 12:35PM EDT | 120.00 | 12.05 | 11.90 | 12.30 | 0.00 | - | 3 | 62 | 35.92% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 125.00 | 15.60 | 13.70 | 14.25 | 0.00 | - | 2 | 58 | 35.26% |
| RCL250620P00130000 | 2024-04-03 11:48AM EDT | 130.00 | 15.65 | 14.65 | 16.75 | 0.00 | - | 4 | 100 | 35.27% |
| RCL250620P00135000 | 2024-04-04 12:56PM EDT | 135.00 | 16.50 | 17.75 | 18.65 | 0.00 | - | 1 | 316 | 33.89% |
| RCL250620P00140000 | 2024-03-21 2:15PM EDT | 140.00 | 21.50 | 23.20 | 26.20 | 0.00 | - | 100 | 318 | 41.91% |
| RCL250620P00145000 | 2024-04-02 12:22PM EDT | 145.00 | 23.55 | 23.25 | 23.75 | 0.00 | - | 88 | 148 | 32.47% |
| RCL250620P00150000 | 2024-04-19 12:33PM EDT | 150.00 | 31.35 | 24.50 | 26.55 | 0.00 | - | 2 | 13 | 31.71% |
| RCL250620P00155000 | 2024-04-03 3:13PM EDT | 155.00 | 28.60 | 28.35 | 29.60 | 0.00 | - | 20 | 20 | 31.07% |
| RCL250620P00160000 | 2024-04-03 1:41PM EDT | 160.00 | 31.65 | 31.15 | 33.40 | 0.00 | - | 5 | 15 | 31.43% |
| RCL250620P00170000 | 2024-04-01 12:31PM EDT | 170.00 | 37.60 | 38.85 | 39.95 | 0.00 | - | - | 2 | 29.38% |
| RCL250620P00180000 | 2024-04-01 3:22PM EDT | 180.00 | 44.70 | 45.80 | 47.55 | 0.00 | - | - | 7 | 28.00% |
© 2024 Yahoo. All rights reserved.