Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
20 June 2025
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.60 | 0.00 | - | 1 | 7 | 25.00 | 0.04 | 0.00 | - | 2 | 2,395 |
| - | - | - | - | - | 27.50 | 0.03 | 0.00 | - | 1 | 1,197 |
| - | - | - | - | - | 30.00 | 0.13 | 0.00 | - | 8 | 529 |
| - | - | - | - | - | 32.50 | 0.35 | 0.00 | - | 2 | 78 |
| - | - | - | - | - | 35.00 | 0.50 | 0.00 | - | 2 | 10 |
| 90.91 | 0.00 | - | 1 | 1 | 37.50 | 0.40 | 0.00 | - | 1 | 1 |
| 114.93 | 0.00 | - | 1 | 1 | 40.00 | 0.47 | 0.00 | - | 1 | 51 |
| 64.00 | 0.00 | - | 17 | 14 | 42.50 | 0.11 | 0.00 | - | 1 | 38 |
| 113.39 | 0.00 | - | 1 | 19 | 45.00 | 0.13 | 0.00 | - | 2 | 42 |
| 101.00 | 0.00 | - | 1 | 24 | 47.50 | 0.15 | 0.00 | - | 1 | 226 |
| 108.35 | 0.00 | - | 2 | 510 | 50.00 | 0.13 | 0.00 | - | 1 | 3,669 |
| 105.40 | 0.00 | - | 1 | 8 | 52.50 | 0.25 | 0.00 | - | 13 | 124 |
| 71.91 | 0.00 | - | 2 | 3 | 55.00 | 0.31 | 0.00 | - | 1 | 169 |
| 33.30 | 0.00 | - | 1 | 3 | 57.50 | 3.80 | 0.00 | - | 2 | 2 |
| 66.92 | 0.00 | - | 5 | 41 | 60.00 | 1.14 | 0.00 | - | 2 | 17 |
| 45.30 | 0.00 | - | 2 | 6 | 62.50 | 0.40 | 0.00 | - | 1 | 53 |
| 79.80 | 0.00 | - | 5 | 20 | 65.00 | 0.45 | 0.00 | - | 2 | 30 |
| 91.90 | 0.00 | - | 75 | 352 | 67.50 | 3.20 | 0.00 | - | 1 | 4 |
| 89.98 | 0.00 | - | 1 | 26 | 70.00 | 3.40 | 0.00 | - | 3 | 23 |
| 65.45 | 0.00 | - | 2 | 39 | 72.50 | 2.10 | 0.00 | - | 1 | 6 |
| 79.49 | 0.00 | - | 23 | 23 | 75.00 | 0.81 | 0.00 | - | 5 | 633 |
| 60.40 | 0.00 | - | 3 | 9 | 77.50 | 2.45 | 0.00 | - | 6 | 5 |
| 78.72 | 0.00 | - | 1 | 109 | 80.00 | 1.72 | 0.00 | - | 5 | 79 |
| 52.65 | 0.00 | - | 3 | 57 | 82.50 | 1.00 | 0.00 | - | 1 | 86 |
| 76.30 | 0.00 | - | 1 | 93 | 85.00 | 4.30 | 0.00 | - | 18 | 229 |
| 50.30 | 0.00 | - | 3 | 29 | 87.50 | 1.28 | 0.00 | - | 1 | 89 |
| 64.22 | 0.00 | - | 26 | 115 | 90.00 | 1.49 | 0.00 | - | 8 | 44 |
| 69.15 | 0.00 | - | 4 | 34 | 92.50 | 1.52 | 0.00 | - | 1 | 197 |
| 44.95 | 0.00 | - | 3 | 68 | 95.00 | 2.24 | 0.00 | - | 4 | 86 |
| 48.60 | 0.00 | - | 1 | 15 | 97.50 | 3.55 | 0.00 | - | 1 | 21 |
| 59.19 | 0.00 | - | 6 | 39 | 100.00 | 2.27 | 0.00 | - | 5 | 685 |
| 64.59 | 0.00 | - | 5 | 72 | 105.00 | 2.76 | 0.00 | - | 10 | 92 |
| 51.40 | -0.80 | -1.53% | 1 | 166 | 110.00 | 3.16 | 0.00 | - | 2 | 64 |
| 46.95 | 0.00 | - | 2 | 126 | 115.00 | 3.76 | 0.00 | - | 2 | 530 |
| 44.22 | -16.78 | -27.51% | 2 | 271 | 120.00 | 4.65 | 0.00 | - | 1 | 393 |
| 39.43 | 0.00 | - | 2 | 89 | 125.00 | 6.92 | 0.00 | - | 2 | 75 |
| 52.40 | 0.00 | - | 160 | 96 | 130.00 | 6.65 | 0.00 | - | 2 | 162 |
| 38.05 | 0.00 | - | 1 | 103 | 135.00 | 10.75 | +2.85 | +36.08% | 2 | 332 |
| 32.00 | -2.70 | -7.78% | 2 | 49 | 140.00 | 11.88 | 0.00 | - | 3 | 333 |
| 27.53 | -13.77 | -33.34% | 1 | 190 | 145.00 | 11.40 | 0.00 | - | 64 | 230 |
| 28.60 | 0.00 | - | 4 | 110 | 150.00 | 16.55 | +4.05 | +32.40% | 1 | 191 |
| 22.45 | -10.85 | -32.58% | 2 | 49 | 155.00 | 19.30 | +4.90 | +34.03% | 1 | 123 |
| 22.70 | 0.00 | - | 7 | 249 | 160.00 | 21.20 | -0.20 | -0.93% | 15 | 76 |
| 19.10 | 0.00 | - | 6 | 57 | 165.00 | 24.35 | +5.70 | +30.56% | 4 | 121 |
| 16.90 | -2.40 | -12.44% | 1 | 46 | 170.00 | 27.50 | +5.51 | +25.06% | 8 | 3 |
| 14.35 | -8.70 | -37.74% | 9 | 116 | 175.00 | 27.27 | 0.00 | - | - | 2 |
| 13.10 | -8.25 | -38.64% | 6 | 120 | 180.00 | 27.50 | 0.00 | - | 2 | 8 |
| 12.40 | -9.00 | -42.06% | 2 | 95 | 185.00 | 35.86 | 0.00 | - | 1 | 1 |
| 15.50 | 0.00 | - | 3 | 60 | 190.00 | - | - | - | - | - |
| 8.81 | 0.00 | - | 1 | 138 | 195.00 | - | - | - | - | - |
| 7.76 | 0.00 | - | 2 | 255 | 200.00 | 42.40 | 0.00 | - | - | 0 |
| 12.25 | 0.00 | - | 10 | 206 | 210.00 | - | - | - | - | - |
| 9.95 | 0.00 | - | 3 | 14 | 220.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 66 | 66 | 230.00 | - | - | - | - | - |
| 6.45 | 0.00 | - | 2 | 9 | 240.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.