Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL251219C00032500 | 2023-10-16 1:58PM EDT | 32.50 | 59.60 | 71.75 | 75.15 | 0.00 | - | 2 | 2 | 0.00% |
| RCL251219C00035000 | 2023-06-20 10:13AM EDT | 35.00 | 67.18 | 70.40 | 73.25 | 0.00 | - | 3 | 6 | 0.00% |
| RCL251219C00037500 | 2023-06-08 11:18AM EDT | 37.50 | 60.10 | 69.25 | 73.00 | 0.00 | - | 10 | 22 | 0.00% |
| RCL251219C00040000 | 2023-11-28 3:17PM EDT | 40.00 | 71.54 | 92.05 | 94.70 | 0.00 | - | 1 | 21 | 78.83% |
| RCL251219C00042500 | 2023-06-07 12:21PM EDT | 42.50 | 57.05 | 66.05 | 68.95 | 0.00 | - | 10 | 10 | 0.00% |
| RCL251219C00045000 | 2023-02-17 12:33PM EDT | 45.00 | 42.16 | 29.60 | 33.20 | 0.00 | - | 2 | 1 | 0.00% |
| RCL251219C00047500 | 2023-05-11 12:50PM EDT | 47.50 | 40.10 | 52.65 | 55.35 | 0.00 | - | - | 3 | 0.00% |
| RCL251219C00050000 | 2024-03-14 10:12AM EDT | 50.00 | 85.50 | 80.50 | 84.45 | 0.00 | - | 1 | 16 | 60.57% |
| RCL251219C00052500 | 2024-03-26 3:12PM EDT | 52.50 | 89.26 | 79.55 | 84.00 | 0.00 | - | 1 | 1 | 66.49% |
| RCL251219C00055000 | 2023-08-15 1:39PM EDT | 55.00 | 58.64 | 54.10 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00060000 | 2023-12-06 4:34PM EDT | 60.00 | 66.50 | 69.75 | 71.20 | 0.00 | - | 167 | 180 | 43.95% |
| RCL251219C00062500 | 2023-07-28 1:18PM EDT | 62.50 | 59.45 | 49.00 | 51.25 | 0.00 | - | 1 | 503 | 0.00% |
| RCL251219C00065000 | 2024-04-12 3:31PM EDT | 65.00 | 69.65 | 70.30 | 73.90 | 0.00 | - | 8 | 25 | 62.99% |
| RCL251219C00067500 | 2023-12-29 10:59AM EDT | 67.50 | 71.60 | 67.70 | 69.00 | 0.00 | - | 10 | 21 | 56.28% |
| RCL251219C00070000 | 2024-04-09 2:06PM EDT | 70.00 | 70.03 | 67.25 | 70.00 | 0.00 | - | 2 | 225 | 62.36% |
| RCL251219C00072500 | 2024-04-02 12:23PM EDT | 72.50 | 72.50 | 65.10 | 68.00 | 0.00 | - | 1 | 3 | 60.96% |
| RCL251219C00075000 | 2024-04-10 11:40AM EDT | 75.00 | 67.00 | 63.30 | 66.00 | 0.00 | - | 1 | 33 | 60.04% |
| RCL251219C00077500 | 2024-04-10 1:02PM EDT | 77.50 | 65.05 | 61.40 | 64.00 | 0.00 | - | 4 | 19 | 58.97% |
| RCL251219C00080000 | 2024-04-10 2:17PM EDT | 80.00 | 62.13 | 58.25 | 61.30 | 0.00 | - | 41 | 1,106 | 55.41% |
| RCL251219C00082500 | 2024-01-03 11:30AM EDT | 82.50 | 48.26 | 51.80 | 55.55 | 0.00 | - | 23 | 36 | 48.72% |
| RCL251219C00085000 | 2024-01-26 4:57PM EDT | 85.00 | 52.15 | 48.50 | 50.95 | 0.00 | - | 1 | 27 | 41.23% |
| RCL251219C00087500 | 2024-04-09 3:22PM EDT | 87.50 | 57.75 | 52.65 | 56.15 | 0.00 | - | 5 | 26 | 53.39% |
| RCL251219C00090000 | 2024-03-27 1:07PM EDT | 90.00 | 62.63 | 50.65 | 54.70 | 0.00 | - | 1 | 22 | 52.79% |
| RCL251219C00092500 | 2024-03-14 12:07PM EDT | 92.50 | 51.89 | 48.70 | 50.50 | 0.00 | - | 1 | 10 | 51.18% |
| RCL251219C00095000 | 2024-04-03 10:46AM EDT | 95.00 | 58.00 | 48.85 | 51.25 | 0.00 | - | 1 | 14 | 53.14% |
| RCL251219C00097500 | 2024-02-07 2:08PM EDT | 97.50 | 40.70 | 45.50 | 46.85 | 0.00 | - | 1 | 15 | 49.41% |
| RCL251219C00100000 | 2024-04-12 2:36PM EDT | 100.00 | 44.25 | 44.15 | 47.70 | 0.00 | - | 1 | 63 | 50.24% |
| RCL251219C00105000 | 2024-03-25 9:31AM EDT | 105.00 | 50.00 | 42.40 | 44.30 | 0.00 | - | 2 | 50 | 50.22% |
| RCL251219C00110000 | 2024-04-12 9:36AM EDT | 110.00 | 37.00 | 38.15 | 42.40 | 0.00 | - | 1 | 584 | 52.83% |
| RCL251219C00115000 | 2024-04-09 10:53AM EDT | 115.00 | 37.53 | 36.70 | 39.05 | 0.00 | - | 2 | 177 | 50.90% |
| RCL251219C00120000 | 2024-03-15 2:16PM EDT | 120.00 | 35.05 | 32.90 | 34.15 | 0.00 | - | 2 | 175 | 46.34% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 125.00 | 39.51 | 30.15 | 33.35 | 0.00 | - | 2 | 25 | 48.40% |
| RCL251219C00130000 | 2024-04-12 10:13AM EDT | 130.00 | 28.70 | 28.85 | 31.65 | 0.00 | - | 10 | 70 | 48.76% |
| RCL251219C00135000 | 2024-03-22 2:28PM EDT | 135.00 | 31.44 | 26.75 | 28.30 | 0.00 | - | 1 | 15 | 46.38% |
| RCL251219C00140000 | 2024-04-02 9:54AM EDT | 140.00 | 29.51 | 24.35 | 26.30 | 0.00 | - | 1 | 71 | 45.95% |
| RCL251219C00145000 | 2024-01-25 12:46PM EDT | 145.00 | 22.83 | 18.80 | 19.60 | 0.00 | - | 1 | 98 | 38.29% |
| RCL251219C00150000 | 2024-02-22 11:21AM EDT | 150.00 | 17.47 | 24.55 | 25.45 | 0.00 | - | 2 | 147 | 49.36% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 155.00 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 39.60% |
| RCL251219C00160000 | 2024-04-04 3:48PM EDT | 160.00 | 20.50 | 16.40 | 19.25 | 0.00 | - | 1 | 105 | 44.14% |
| RCL251219C00165000 | 2024-01-29 3:50PM EDT | 165.00 | 16.20 | 12.60 | 13.20 | 0.00 | - | 5 | 10 | 36.74% |
| RCL251219C00175000 | 2024-01-25 3:15PM EDT | 175.00 | 13.50 | 10.60 | 12.10 | 0.00 | - | 1 | 2 | 38.32% |
| RCL251219C00190000 | 2024-01-18 2:44PM EDT | 190.00 | 9.70 | 6.20 | 8.60 | 0.00 | - | 100 | 100 | 36.73% |
| RCL251219C00195000 | 2024-02-23 1:23PM EDT | 195.00 | 7.70 | 10.85 | 11.80 | 0.00 | - | 100 | 104 | 43.51% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL251219P00032500 | 2024-04-17 9:50AM EDT | 32.50 | 0.45 | 0.08 | 0.76 | 0.00 | - | 11 | 152 | 54.74% |
| RCL251219P00035000 | 2024-01-03 4:14PM EDT | 35.00 | 1.00 | 0.40 | 1.05 | 0.00 | - | 48 | 32 | 57.13% |
| RCL251219P00037500 | 2024-04-05 2:49PM EDT | 37.50 | 0.58 | 0.14 | 1.00 | 0.00 | - | 2 | 290 | 51.93% |
| RCL251219P00040000 | 2024-04-12 9:30AM EDT | 40.00 | 2.06 | 0.22 | 0.97 | 0.00 | - | 5 | 537 | 54.61% |
| RCL251219P00042500 | 2024-02-01 1:25PM EDT | 42.50 | 0.87 | 0.00 | 1.69 | 0.00 | - | 9 | 11 | 50.56% |
| RCL251219P00045000 | 2024-03-11 2:02PM EDT | 45.00 | 1.14 | 0.10 | 1.69 | 0.00 | - | 10 | 1,427 | 55.96% |
| RCL251219P00047500 | 2024-03-18 9:30AM EDT | 47.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 12.50% |
| RCL251219P00050000 | 2024-02-27 12:57PM EDT | 50.00 | 0.54 | 0.76 | 5.00 | 0.00 | - | 1 | 431 | 58.47% |
| RCL251219P00052500 | 2023-12-13 11:02AM EDT | 52.50 | 2.60 | 2.33 | 3.65 | 0.00 | - | 2 | 33 | 56.43% |
| RCL251219P00055000 | 2023-10-11 9:40AM EDT | 55.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 12.50% |
| RCL251219P00057500 | 2024-02-20 11:22AM EDT | 57.50 | 3.00 | 0.86 | 5.00 | 0.00 | - | 24 | 19 | 51.20% |
| RCL251219P00060000 | 2024-02-29 4:58PM EDT | 60.00 | 2.56 | 1.30 | 5.00 | 0.00 | - | 7 | 43 | 57.93% |
| RCL251219P00062500 | 2023-11-16 1:36PM EDT | 62.50 | 5.55 | 1.73 | 4.25 | 0.00 | - | 28 | 500 | 52.45% |
| RCL251219P00065000 | 2023-12-22 11:49AM EDT | 65.00 | 3.70 | 3.50 | 5.00 | 0.00 | - | 5 | 19 | 50.14% |
| RCL251219P00067500 | 2024-03-22 9:35AM EDT | 67.50 | 2.72 | 2.93 | 3.25 | 0.00 | - | 2 | 79 | 43.97% |
| RCL251219P00070000 | 2024-02-09 3:00PM EDT | 70.00 | 4.73 | 2.91 | 6.00 | 0.00 | - | 1 | 15 | 51.83% |
| RCL251219P00072500 | 2024-03-22 9:35AM EDT | 72.50 | 3.28 | 3.70 | 4.00 | 0.00 | - | 3 | 14 | 42.85% |
| RCL251219P00075000 | 2024-02-21 2:03PM EDT | 75.00 | 6.00 | 3.50 | 4.60 | 0.00 | - | 1 | 19 | 42.93% |
| RCL251219P00077500 | 2024-04-03 1:07PM EDT | 77.50 | 3.80 | 4.55 | 4.90 | 0.00 | - | 23 | 60 | 41.92% |
| RCL251219P00080000 | 2024-03-07 4:49PM EDT | 80.00 | 5.60 | 3.50 | 5.30 | 0.00 | - | 1 | 62 | 41.18% |
| RCL251219P00082500 | 2023-12-28 4:41PM EDT | 82.50 | 6.50 | 5.70 | 7.50 | 0.00 | - | 1 | 8 | 45.29% |
| RCL251219P00085000 | 2024-04-18 3:50PM EDT | 85.00 | 6.30 | 5.40 | 6.40 | 0.00 | - | 2 | 3 | 40.37% |
| RCL251219P00087500 | 2024-04-03 1:07PM EDT | 87.50 | 5.45 | 6.00 | 7.90 | 0.00 | - | 3 | 10 | 42.21% |
| RCL251219P00090000 | 2024-03-05 2:29PM EDT | 90.00 | 7.80 | 6.05 | 6.75 | 0.00 | - | 1 | 22 | 37.45% |
| RCL251219P00092500 | 2023-12-04 4:45PM EDT | 92.50 | 11.70 | 10.00 | 12.40 | 0.00 | - | 10 | 0 | 48.24% |
| RCL251219P00095000 | 2023-12-22 1:47PM EDT | 95.00 | 9.80 | 10.20 | 10.55 | 0.00 | - | 1 | 14 | 42.15% |
| RCL251219P00097500 | 2023-12-18 4:39PM EDT | 97.50 | 11.65 | 9.70 | 11.65 | 0.00 | - | 2 | 42 | 42.38% |
| RCL251219P00100000 | 2024-03-26 2:47PM EDT | 100.00 | 8.65 | 9.30 | 10.40 | 0.00 | - | 1 | 41 | 37.82% |
| RCL251219P00105000 | 2024-03-08 2:07PM EDT | 105.00 | 12.00 | 9.95 | 10.50 | 0.00 | - | 5 | 81 | 34.14% |
| RCL251219P00110000 | 2024-02-22 12:11PM EDT | 110.00 | 15.00 | 10.60 | 12.00 | 0.00 | - | 6 | 63 | 33.05% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 115.00 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 39.34% |
| RCL251219P00120000 | 2024-02-29 12:12PM EDT | 120.00 | 19.00 | 13.75 | 14.50 | 0.00 | - | 1 | 20 | 29.40% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 125.00 | 18.65 | 18.25 | 22.00 | 0.00 | - | 1 | 5 | 37.09% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 130.00 | 19.10 | 20.75 | 23.15 | 0.00 | - | 1 | 26 | 34.37% |
| RCL251219P00135000 | 2024-01-23 12:39PM EDT | 135.00 | 26.65 | 25.60 | 27.55 | 0.00 | - | 9 | 29 | 36.42% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 140.00 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 25.87% |
| RCL251219P00145000 | 2024-04-09 3:47PM EDT | 145.00 | 27.55 | 28.95 | 32.45 | 0.00 | - | 8 | 28 | 33.91% |
| RCL251219P00150000 | 2024-03-25 3:22PM EDT | 150.00 | 29.31 | 32.15 | 35.40 | 0.00 | - | 4 | 15 | 33.09% |
| RCL251219P00190000 | 2024-04-08 3:45PM EDT | 190.00 | 55.08 | 60.80 | 64.80 | 0.00 | - | 1 | 1 | 27.83% |
| RCL251219P00200000 | 2024-04-08 3:45PM EDT | 200.00 | 63.58 | 70.20 | 72.85 | 0.00 | - | 1 | 1 | 25.00% |
© 2024 Yahoo. All rights reserved.