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 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| RCL250815C00050000 | 2024-07-24 9:49AM EDT | 50.00 | 121.23 | 103.05 | 107.45 | 0.00 | - | 1 | 80 | 71.51% |
| 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 | 70.55 | 75.45 | 0.00 | - | 3 | 14 | 0.00% |
| 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 | 53.65 | 54.75 | 0.00 | - | 1 | 10 | 0.00% |
| RCL250815C00085000 | 2024-04-03 2:11PM EDT | 85.00 | 62.10 | 59.40 | 62.30 | 0.00 | - | 70 | 91 | 0.00% |
| RCL250815C00087500 | 2024-04-02 9:35AM EDT | 87.50 | 59.25 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| RCL250815C00090000 | 2024-07-01 11:21AM EDT | 90.00 | 71.50 | 67.65 | 71.35 | 0.00 | - | 1 | 5 | 54.85% |
| 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 | 54.85 | 55.75 | 0.00 | - | 10 | 16 | 0.00% |
| RCL250815C00097500 | 2023-10-13 2:40PM EDT | 97.50 | 18.05 | 22.00 | 22.70 | 0.00 | - | 5 | 4 | 0.00% |
| RCL250815C00100000 | 2024-07-25 3:40PM EDT | 100.00 | 60.85 | 58.70 | 63.10 | 0.00 | - | 1 | 8 | 50.82% |
| RCL250815C00105000 | 2024-06-21 1:17PM EDT | 105.00 | 54.80 | 70.60 | 74.00 | 0.00 | - | 1 | 87 | 86.43% |
| RCL250815C00110000 | 2024-07-08 9:53AM EDT | 110.00 | 61.04 | 52.15 | 53.65 | 0.00 | - | 1 | 47 | 49.74% |
| RCL250815C00115000 | 2024-05-23 2:00PM EDT | 115.00 | 45.80 | 48.50 | 50.30 | 0.00 | - | 12 | 22 | 49.39% |
| RCL250815C00120000 | 2024-06-17 11:29AM EDT | 120.00 | 42.00 | 56.40 | 57.60 | 0.00 | - | 3 | 13 | 69.36% |
| RCL250815C00125000 | 2024-07-01 11:19AM EDT | 125.00 | 44.74 | 41.40 | 43.10 | 0.00 | - | 1 | 38 | 46.86% |
| RCL250815C00130000 | 2024-06-11 11:33AM EDT | 130.00 | 41.13 | 47.35 | 48.75 | 0.00 | - | 1 | 6 | 61.41% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 135.00 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 27.34% |
| RCL250815C00140000 | 2024-07-25 3:40PM EDT | 140.00 | 32.85 | 31.65 | 33.95 | 0.00 | - | 1 | 16 | 44.68% |
| RCL250815C00145000 | 2024-07-25 1:18PM EDT | 145.00 | 31.80 | 29.45 | 30.45 | 0.00 | - | 2 | 67 | 42.76% |
| RCL250815C00150000 | 2024-07-25 1:35PM EDT | 150.00 | 27.30 | 25.90 | 28.60 | -1.07 | -3.77% | 1 | 16 | 43.41% |
| RCL250815C00155000 | 2024-07-26 1:59PM EDT | 155.00 | 24.75 | 24.30 | 25.80 | +5.30 | +27.25% | 1 | 195 | 42.26% |
| RCL250815C00160000 | 2024-07-25 3:11PM EDT | 160.00 | 23.20 | 20.60 | 23.20 | 0.00 | - | 1 | 54 | 41.24% |
| RCL250815C00165000 | 2024-07-18 11:22AM EDT | 165.00 | 27.45 | 19.70 | 21.25 | 0.00 | - | 100 | 100 | 41.04% |
| RCL250815C00170000 | 2024-07-15 9:30AM EDT | 170.00 | 26.85 | 17.70 | 19.40 | 0.00 | - | 2 | 2 | 40.79% |
| RCL250815C00175000 | 2024-07-22 1:01PM EDT | 175.00 | 26.20 | 15.90 | 17.40 | 0.00 | - | 3 | 19 | 40.09% |
| RCL250815C00180000 | 2024-05-08 3:28PM EDT | 180.00 | 12.50 | 16.95 | 17.65 | 0.00 | - | 4 | 9 | 42.82% |
| RCL250815C00185000 | 2024-07-25 1:20PM EDT | 185.00 | 14.25 | 11.55 | 14.55 | 0.00 | - | 1 | 12 | 39.97% |
| RCL250815C00190000 | 2024-07-25 3:54PM EDT | 190.00 | 11.80 | 10.00 | 14.00 | 0.00 | - | 40 | 83 | 41.09% |
| RCL250815C00195000 | 2024-05-08 1:59PM EDT | 195.00 | 8.85 | 12.35 | 13.70 | 0.00 | - | 2 | 116 | 42.50% |
| RCL250815C00200000 | 2024-07-17 3:07PM EDT | 200.00 | 14.65 | 8.85 | 10.45 | 0.00 | - | 1 | 39 | 38.70% |
| RCL250815C00210000 | 2024-07-16 1:28PM EDT | 210.00 | 14.50 | 6.95 | 9.40 | 0.00 | - | 5 | 30 | 40.06% |
| RCL250815C00220000 | 2024-06-18 9:31AM EDT | 220.00 | 6.14 | 0.00 | 0.00 | 0.00 | - | 8 | 96 | 6.25% |
| RCL250815C00230000 | 2024-07-09 11:21AM EDT | 230.00 | 7.35 | 4.05 | 6.20 | 0.00 | - | 2 | 18 | 39.23% |
| RCL250815C00240000 | 2024-07-25 12:18PM EDT | 240.00 | 3.90 | 2.62 | 4.55 | 0.00 | - | - | - | 37.75% |
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 | - | 14 | 47 | 25.00% |
| RCL250815P00040000 | 2024-01-16 10:46AM EDT | 40.00 | 0.95 | 0.22 | 1.21 | 0.00 | - | 2 | 32 | 71.44% |
| RCL250815P00042500 | 2024-05-03 9:54AM EDT | 42.50 | 0.25 | 0.00 | 4.45 | 0.00 | - | 1 | 26 | 86.60% |
| RCL250815P00045000 | 2024-06-18 12:46PM EDT | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 15 | 53.61% |
| RCL250815P00047500 | 2024-06-21 10:49AM EDT | 47.50 | 0.50 | 0.00 | 0.24 | 0.00 | - | 1 | 64 | 52.69% |
| RCL250815P00050000 | 2024-07-16 2:39PM EDT | 50.00 | 0.20 | 0.09 | 0.46 | 0.00 | - | 1 | 1,046 | 51.51% |
| RCL250815P00055000 | 2024-07-12 9:57AM EDT | 55.00 | 0.34 | 0.30 | 0.56 | 0.00 | - | 4 | 238 | 50.78% |
| RCL250815P00060000 | 2024-07-25 10:05AM EDT | 60.00 | 0.46 | 0.18 | 0.49 | 0.00 | - | 1 | 220 | 47.80% |
| RCL250815P00065000 | 2024-02-01 1:54PM EDT | 65.00 | 2.75 | 1.62 | 2.55 | 0.00 | - | 20 | 66 | 59.17% |
| RCL250815P00067500 | 2024-04-17 10:08AM EDT | 67.50 | 2.10 | 0.00 | 5.00 | 0.00 | - | 20 | 34 | 59.57% |
| RCL250815P00070000 | 2024-01-08 10:59AM EDT | 70.00 | 3.85 | 3.45 | 3.75 | 0.00 | - | 3 | 27 | 63.38% |
| RCL250815P00072500 | 2024-04-17 9:47AM EDT | 72.50 | 2.64 | 0.00 | 5.00 | 0.00 | - | 10 | 13 | 55.10% |
| RCL250815P00075000 | 2024-05-21 10:51AM EDT | 75.00 | 1.25 | 0.43 | 5.00 | 0.00 | - | 2 | 45 | 54.18% |
| RCL250815P00077500 | 2024-03-20 11:51AM EDT | 77.50 | 3.25 | 3.15 | 3.55 | 0.00 | - | 1 | 10 | 55.29% |
| RCL250815P00080000 | 2024-03-20 2:34PM EDT | 80.00 | 3.60 | 3.55 | 3.95 | 0.00 | - | 3 | 76 | 54.99% |
| RCL250815P00082500 | 2024-04-15 2:42PM EDT | 82.50 | 4.75 | 1.89 | 2.46 | 0.00 | - | 73 | 83 | 46.85% |
| RCL250815P00085000 | 2024-04-19 10:55AM EDT | 85.00 | 4.70 | 2.01 | 2.73 | 0.00 | - | 84 | 84 | 46.30% |
| RCL250815P00087500 | 2024-06-26 12:30PM EDT | 87.50 | 1.79 | 1.29 | 2.56 | 0.00 | - | 2 | 5 | 43.67% |
| RCL250815P00090000 | 2024-06-04 11:53AM EDT | 90.00 | 2.35 | 2.05 | 2.33 | 0.00 | - | 2 | 0 | 40.81% |
| RCL250815P00092500 | 2024-04-22 2:37PM EDT | 92.50 | 5.60 | 2.22 | 3.30 | 0.00 | - | 1 | 16 | 43.29% |
| RCL250815P00095000 | 2024-05-07 9:54AM EDT | 95.00 | 4.45 | 2.77 | 2.96 | 0.00 | - | 1 | 189 | 40.15% |
| RCL250815P00097500 | 2024-06-11 3:52PM EDT | 97.50 | 3.18 | 2.47 | 2.91 | 0.00 | - | 1 | 20 | 38.26% |
| RCL250815P00100000 | 2024-07-18 10:42AM EDT | 100.00 | 3.85 | 3.10 | 4.70 | +1.21 | +45.83% | 1 | 9 | 42.87% |
| RCL250815P00105000 | 2024-07-12 11:18AM EDT | 105.00 | 3.52 | 4.00 | 5.55 | 0.00 | - | 3 | 180 | 41.83% |
| RCL250815P00110000 | 2024-07-16 10:24AM EDT | 110.00 | 3.40 | 4.90 | 5.50 | 0.00 | - | 1 | 18 | 38.10% |
| RCL250815P00115000 | 2024-06-06 2:27PM EDT | 115.00 | 6.40 | 5.65 | 6.30 | 0.00 | - | 5 | 160 | 36.68% |
| RCL250815P00120000 | 2024-07-25 12:01PM EDT | 120.00 | 6.87 | 7.10 | 7.70 | 0.00 | - | 4 | 12 | 36.44% |
| RCL250815P00125000 | 2024-06-05 12:36PM EDT | 125.00 | 8.50 | 8.10 | 8.65 | 0.00 | - | 2 | 16 | 34.89% |
| RCL250815P00130000 | 2024-07-17 11:54AM EDT | 130.00 | 7.55 | 9.90 | 10.65 | 0.00 | - | 1 | 17 | 35.21% |
| RCL250815P00135000 | 2024-07-16 11:35AM EDT | 135.00 | 8.59 | 9.65 | 12.35 | 0.00 | - | 1 | 6 | 34.57% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 140.00 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 54.16% |
| RCL250815P00150000 | 2024-07-17 9:48AM EDT | 150.00 | 13.50 | 16.15 | 18.30 | 0.00 | - | 17 | 20 | 32.37% |
| RCL250815P00165000 | 2024-06-05 3:01PM EDT | 165.00 | 24.60 | 23.55 | 24.70 | 0.00 | - | - | 6 | 28.35% |
| RCL250815P00170000 | 2024-06-05 3:51PM EDT | 170.00 | 27.35 | 26.60 | 27.65 | 0.00 | - | - | 15 | 27.69% |
| RCL250815P00220000 | 2024-06-04 1:33PM EDT | 220.00 | 66.00 | 63.90 | 66.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.