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
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL260116C000400002024-04-29 3:45PM EDT40.00105.45102.55106.950.00-2873.67%
RCL260116C000450002024-01-31 1:32PM EDT45.0088.0081.2585.850.00-1120.00%
RCL260116C000500002024-03-26 3:36PM EDT50.0091.3590.7093.950.00-1356.56%
RCL260116C000550002024-02-02 11:52AM EDT55.0073.4172.9577.200.00-180.00%
RCL260116C000600002024-04-17 3:01PM EDT60.0073.9585.0089.450.00-3762.97%
RCL260116C000650002024-04-22 3:34PM EDT65.0075.1581.1085.150.00-217061.32%
RCL260116C000700002024-05-01 10:37AM EDT70.0072.8578.2080.950.00-13361.26%
RCL260116C000725002024-04-30 10:11AM EDT72.5077.0975.9078.950.00-21759.94%
RCL260116C000750002024-05-17 2:26PM EDT75.0074.6773.9577.00+11.27+17.78%14159.20%
RCL260116C000775002024-04-17 12:11PM EDT77.5061.0071.9575.000.00-23558.28%
RCL260116C000800002024-05-15 3:58PM EDT80.0069.5870.0072.900.00-13657.29%
RCL260116C000825002024-04-25 3:59PM EDT82.5065.7068.0570.600.00-31956.02%
RCL260116C000850002024-04-25 3:50PM EDT85.0064.4566.0567.650.00-3753.90%
RCL260116C000875002024-04-10 1:01PM EDT87.5058.3563.6565.100.00-102051.84%
RCL260116C000900002024-04-15 10:06AM EDT90.0054.1059.3563.050.00-11152.49%
RCL260116C000925002024-03-07 4:41PM EDT92.5048.9356.9058.700.00-1246.25%
RCL260116C000950002024-04-08 11:17AM EDT95.0058.3058.8059.500.00-81050.74%
RCL260116C000975002024-04-12 11:30AM EDT97.5048.0756.6557.700.00-1950.87%
RCL260116C001000002024-04-29 2:47PM EDT100.0058.2654.4557.150.00-27450.02%
RCL260116C001050002024-04-05 10:22AM EDT105.0048.8349.9050.800.00-111745.99%
RCL260116C001100002024-04-25 11:47AM EDT110.0048.3546.5050.300.00-83450.14%
RCL260116C001150002024-03-08 2:53PM EDT115.0035.9242.5543.400.00-32142.82%
RCL260116C001200002024-05-07 1:45PM EDT120.0044.8042.4543.450.00-110647.16%
RCL260116C001250002024-04-29 1:21PM EDT125.0041.8537.5040.800.00-16546.73%
RCL260116C001300002024-05-17 2:51PM EDT130.0036.8536.4037.85+0.29+0.79%45345.68%
RCL260116C001350002024-05-15 11:24AM EDT135.0033.0833.1034.700.00-121744.20%
RCL260116C001400002024-05-17 2:14PM EDT140.0032.0130.6032.40-0.19-0.59%313343.84%
RCL260116C001450002024-05-16 12:36PM EDT145.0029.9529.1029.700.00-950242.75%
RCL260116C001500002024-05-15 11:24AM EDT150.0025.9826.7027.900.00-115242.79%
RCL260116C001550002024-05-08 2:51PM EDT155.0025.0023.6526.100.00-21342.66%
RCL260116C001600002024-05-16 11:48AM EDT160.0022.5821.6524.300.00-51742.40%
RCL260116C001650002024-05-06 9:49AM EDT165.0021.3020.8022.100.00-1241.45%
RCL260116C001700002024-05-08 3:25PM EDT170.0019.8019.0020.25+0.35+1.80%11240.85%
RCL260116C001750002024-04-23 10:39AM EDT175.0016.8217.3519.500.00-11441.63%
RCL260116C001800002024-05-10 1:09PM EDT180.0015.9915.8016.750.00-1339.51%
RCL260116C001850002024-05-08 2:49PM EDT185.0014.8014.4015.350.00-21939.14%
RCL260116C001900002024-05-10 10:34AM EDT190.0013.5013.1013.950.00-10411638.64%
RCL260116C001950002024-05-17 9:58AM EDT195.0012.9111.3514.45+0.71+5.82%11140.80%
RCL260116C002000002024-05-10 1:16PM EDT200.0011.2010.8011.900.00-10023638.39%
RCL260116C002100002024-05-17 9:58AM EDT210.009.828.8510.15+1.12+12.87%14538.17%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL260116P000400002024-04-17 3:36PM EDT40.000.990.310.910.00-16852.86%
RCL260116P000425002024-05-07 10:13AM EDT42.500.640.251.000.00-11850.66%
RCL260116P000450002024-03-21 10:14AM EDT45.001.000.501.590.00-106353.37%
RCL260116P000475002024-04-26 10:04AM EDT47.501.000.641.200.00-120052.52%
RCL260116P000500002024-04-29 1:04PM EDT50.001.000.741.200.00-1650.24%
RCL260116P000550002023-12-14 2:02PM EDT55.002.812.903.350.00-102258.19%
RCL260116P000600002024-03-25 9:49AM EDT60.002.300.942.940.00-14052.60%
RCL260116P000650002024-05-16 1:33PM EDT65.001.601.652.540.00-11146.48%
RCL260116P000700002024-04-12 1:07PM EDT70.003.802.152.440.00-115942.26%
RCL260116P000725002024-02-27 1:15PM EDT72.504.503.153.600.00-42045.31%
RCL260116P000750002024-05-13 1:45PM EDT75.002.952.583.450.00-14742.89%
RCL260116P000775002024-04-25 11:45AM EDT77.503.852.793.200.00-14240.18%
RCL260116P000800002024-05-17 10:06AM EDT80.003.302.223.50-0.45-12.00%130639.56%
RCL260116P000825002024-01-02 4:36PM EDT82.508.157.007.300.00-4549.24%
RCL260116P000850002024-05-10 11:33AM EDT85.004.233.804.250.00-160138.65%
RCL260116P000875002023-11-13 1:11PM EDT87.5014.299.059.850.00-2050.67%
RCL260116P000900002024-05-06 9:30AM EDT90.004.864.705.10-0.92-15.92%12,03737.75%
RCL260116P000925002024-02-08 1:27PM EDT92.5010.407.458.850.00-1645.29%
RCL260116P000950002024-05-08 10:33AM EDT95.006.555.306.050.00-2436.87%
RCL260116P000975002024-05-02 12:12PM EDT97.507.706.006.600.00-1636.51%
RCL260116P001000002024-05-15 10:55AM EDT100.007.106.057.150.00-31,28136.08%
RCL260116P001050002024-04-25 11:12AM EDT105.009.556.908.400.00-226835.37%
RCL260116P001100002024-05-15 11:38AM EDT110.009.708.909.700.00-22634.51%
RCL260116P001150002024-05-16 12:09PM EDT115.0010.8010.6511.200.00-16333.79%
RCL260116P001200002024-05-17 1:16PM EDT120.0011.4011.4012.80-1.00-8.06%227633.01%
RCL260116P001250002024-05-15 11:39AM EDT125.0014.6013.7514.650.00-18632.41%
RCL260116P001300002024-05-15 11:38AM EDT130.0016.5014.9016.600.00-112431.73%
RCL260116P001350002024-05-15 11:38AM EDT135.0018.6017.7018.450.00-11430.69%
RCL260116P001400002024-05-15 11:38AM EDT140.0020.8519.2020.950.00-11,27330.36%
RCL260116P001450002024-04-02 9:36AM EDT145.0026.560.000.000.00-2400.00%
RCL260116P001500002024-05-14 10:19AM EDT150.0025.9924.7526.150.00-7729.28%
RCL260116P001550002024-04-26 2:40PM EDT155.0029.7325.8528.300.00-53427.79%
RCL260116P001600002024-05-06 9:52AM EDT160.0032.1029.9531.250.00-62127.17%
RCL260116P001650002024-04-08 11:20AM EDT165.0037.1034.1035.100.00--727.58%
RCL260116P002100002024-04-26 3:38PM EDT210.0070.9866.0069.400.00-1120.36%