UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
141.92-0.94 (-0.66%)
At close: 04:00PM EDT
141.00 -0.92 (-0.65%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Callsfor15 August 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250815C000375002023-06-07 12:20PM EDT37.5060.0068.9571.550.00--30.00%
RCL250815C000425002023-05-16 1:44PM EDT42.5043.6059.1561.550.00--10.00%
RCL250815C000500002024-04-30 3:21PM EDT50.0094.0093.0597.400.00-15274.43%
RCL250815C000550002023-12-20 11:50AM EDT55.0074.8874.5079.500.00-100.00%
RCL250815C000600002023-10-03 3:12PM EDT60.0038.4537.8540.100.00-23240.00%
RCL250815C000675002023-05-12 2:37PM EDT67.5026.5038.1040.400.00--10.00%
RCL250815C000700002024-04-02 3:46PM EDT70.0073.0070.5575.450.00-31454.29%
RCL250815C000750002024-02-09 12:51PM EDT75.0051.1859.2561.450.00-260.00%
RCL250815C000800002023-12-18 2:12PM EDT80.0052.9555.2557.550.00-1100.00%
RCL250815C000850002024-04-03 2:11PM EDT85.0062.1059.4062.300.00-709148.55%
RCL250815C000875002024-04-02 9:35AM EDT87.5059.250.000.000.00-10120.00%
RCL250815C000900002023-12-18 4:41PM EDT90.0045.6048.1550.350.00-550.00%
RCL250815C000925002023-12-13 3:57PM EDT92.5042.9042.7543.500.00--10.00%
RCL250815C000950002024-04-15 12:47PM EDT95.0046.3554.8555.750.00-101650.13%
RCL250815C000975002023-10-13 2:40PM EDT97.5018.0522.0022.700.00-540.00%
RCL250815C001000002024-05-16 12:21PM EDT100.0053.5551.9052.800.00-1750.87%
RCL250815C001050002023-10-30 10:43AM EDT105.0014.350.000.000.00-2860.00%
RCL250815C001100002024-01-29 3:59PM EDT110.0036.6531.8032.600.00-24615.47%
RCL250815C001150002024-02-12 10:40AM EDT115.0027.8536.9537.700.00-122338.21%
RCL250815C001200002024-01-29 4:48PM EDT120.0031.3026.4527.100.00-21323.03%
RCL250815C001250002024-05-06 2:52PM EDT125.0037.6035.2036.550.00-13946.42%
RCL250815C001300002024-05-13 12:28PM EDT130.0032.5032.2033.200.00-1544.76%
RCL250815C001350002024-02-12 10:30AM EDT135.0016.5526.4527.050.00-1338.27%
RCL250815C001400002024-04-09 11:35AM EDT140.0022.2527.7030.000.00-31646.75%
RCL250815C001450002024-04-12 2:21PM EDT145.0019.0024.5026.350.00-16644.03%
RCL250815C001500002024-04-08 1:53PM EDT150.0022.7023.0523.600.00-3942.62%
RCL250815C001550002024-05-02 10:22AM EDT155.0019.4520.1520.950.00-819541.19%
RCL250815C001600002024-01-29 4:47PM EDT160.0015.1511.5011.900.00-15529.35%
RCL250815C001650002024-04-09 10:10AM EDT165.0015.0516.8517.650.00-310340.90%
RCL250815C001750002024-04-08 1:52PM EDT175.0014.0013.8014.400.00-111039.95%
RCL250815C001800002024-05-08 3:28PM EDT180.0012.5011.6512.550.00-4938.83%
RCL250815C001850002024-04-15 3:30PM EDT185.008.2010.1510.700.00-131137.48%
RCL250815C001900002024-05-06 12:33PM EDT190.0010.759.2510.200.00-14938.28%
RCL250815C001950002024-05-08 1:59PM EDT195.008.858.259.050.00-311637.80%
RCL250815C002000002024-04-15 3:27PM EDT200.005.857.057.500.00-423636.36%
RCL250815C002100002024-04-15 3:27PM EDT210.004.805.505.950.00-22535.91%
Putsfor15 August 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250815P000375002024-01-22 10:30AM EDT37.502.000.000.000.00-134725.00%
RCL250815P000400002024-01-16 10:46AM EDT40.000.950.221.210.00-23262.92%
RCL250815P000425002024-05-03 9:54AM EDT42.500.250.004.500.00-12676.75%
RCL250815P000450002024-05-03 9:59AM EDT45.000.300.004.550.00-11373.56%
RCL250815P000475002024-05-03 12:52PM EDT47.500.400.000.350.00-16448.58%
RCL250815P000500002024-04-30 3:46PM EDT50.000.450.270.400.00-31,03947.46%
RCL250815P000550002024-04-05 12:43PM EDT55.000.900.014.900.00-223463.06%
RCL250815P000600002024-04-22 2:15PM EDT60.001.150.181.090.00-1221947.89%
RCL250815P000650002024-02-01 1:54PM EDT65.002.751.622.550.00-206651.06%
RCL250815P000675002024-04-17 10:08AM EDT67.502.100.005.000.00-53451.34%
RCL250815P000700002024-01-08 10:59AM EDT70.003.853.454.100.00-32755.46%
RCL250815P000725002024-04-17 9:47AM EDT72.502.640.005.000.00-101358.30%
RCL250815P000750002024-04-11 10:16AM EDT75.002.981.572.980.00-54547.50%
RCL250815P000775002024-03-20 11:51AM EDT77.503.253.153.550.00-11047.98%
RCL250815P000800002024-03-20 2:34PM EDT80.003.603.553.950.00-37647.57%
RCL250815P000825002024-04-15 2:42PM EDT82.504.751.892.460.00-738339.44%
RCL250815P000850002024-04-19 10:55AM EDT85.004.702.012.730.00-848438.86%
RCL250815P000875002024-04-18 10:24AM EDT87.505.102.223.000.00-12438.20%
RCL250815P000900002024-04-23 12:50PM EDT90.004.702.323.400.00-112437.95%
RCL250815P000925002024-04-22 2:37PM EDT92.505.602.333.850.00-11637.76%
RCL250815P000950002024-05-07 9:54AM EDT95.004.453.755.200.00-318940.19%
RCL250815P000975002024-04-23 10:38AM EDT97.506.452.784.700.00-111936.89%
RCL250815P001000002024-04-26 1:34PM EDT100.006.253.906.000.00-1638.73%
RCL250815P001050002024-04-26 2:03PM EDT105.007.505.756.550.00-715736.47%
RCL250815P001100002024-04-15 1:22PM EDT110.0012.037.257.650.00-111235.39%
RCL250815P001150002024-04-15 1:25PM EDT115.0013.928.659.100.00-15616034.79%
RCL250815P001200002024-03-11 10:01AM EDT120.0016.2513.8014.250.00-1640.93%
RCL250815P001250002024-04-25 3:51PM EDT125.0014.0011.5014.450.00-11437.13%
RCL250815P001300002024-03-06 4:34PM EDT130.0020.4515.6517.600.00-101738.43%
RCL250815P001350002024-05-06 3:40PM EDT135.0016.6215.5016.150.00-1431.66%
RCL250815P001400002024-03-22 1:10PM EDT140.0022.3825.0526.550.00-101044.26%