Singapore markets open in 8 hours 30 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
167.10-3.63 (-2.13%)
As of 12:30PM EDT. Market open.
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 EDT42.5043.600.000.000.00--10.00%
RCL250815C000500002024-07-24 9:49AM EDT50.00121.23117.55120.80+8.73+7.76%17978.39%
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 EDT70.0073.0070.5575.450.00-3140.00%
RCL250815C000750002024-02-09 12:51PM EDT75.0051.1859.2561.450.00-260.00%
RCL250815C000800002023-12-18 2:12PM EDT80.0052.9553.6554.750.00-1100.00%
RCL250815C000850002024-04-03 2:11PM EDT85.0062.1059.4062.300.00-70910.00%
RCL250815C000875002024-04-02 9:35AM EDT87.5059.250.000.000.00-10120.00%
RCL250815C000900002024-07-01 11:21AM EDT90.0071.5081.0584.950.00-1559.20%
RCL250815C000925002023-12-13 3:57PM EDT92.5042.9042.7543.500.00--10.00%
RCL250815C000950002024-04-15 12:47PM EDT95.0046.3554.8555.750.00-10160.00%
RCL250815C000975002023-10-13 2:40PM EDT97.5018.0522.0022.700.00-540.00%
RCL250815C001000002024-05-16 12:21PM EDT100.0053.5557.1558.550.00-170.00%
RCL250815C001050002024-06-21 1:17PM EDT105.0054.8070.6074.000.00-18759.39%
RCL250815C001100002024-07-08 9:53AM EDT110.0061.0465.1566.750.00-14751.95%
RCL250815C001150002024-05-23 2:00PM EDT115.0045.8048.5050.300.00-12220.00%
RCL250815C001200002024-06-17 11:29AM EDT120.0042.0056.4057.600.00-31348.28%
RCL250815C001250002024-07-01 11:19AM EDT125.0044.7453.1055.050.00-13849.67%
RCL250815C001300002024-06-11 11:33AM EDT130.0041.1347.3548.750.00-1643.31%
RCL250815C001350002024-02-12 10:30AM EDT135.0016.5526.4527.050.00-130.00%
RCL250815C001400002024-07-08 9:53AM EDT140.0039.9142.8044.700.00-11646.74%
RCL250815C001450002024-06-05 1:20PM EDT145.0034.0032.6034.700.00-46534.35%
RCL250815C001500002024-07-19 9:49AM EDT150.0038.4536.7038.400.00-11744.99%
RCL250815C001550002024-05-02 10:22AM EDT155.0019.4523.2024.350.00-819526.72%
RCL250815C001600002024-07-10 12:17PM EDT160.0030.3031.1032.550.00-15343.26%
RCL250815C001650002024-07-18 11:22AM EDT165.0027.4529.0030.050.00-10010042.78%
RCL250815C001700002024-07-15 9:30AM EDT170.0026.8526.6027.650.00-2242.27%
RCL250815C001750002024-07-22 1:01PM EDT175.0026.2023.5525.500.00-31941.94%
RCL250815C001800002024-05-08 3:28PM EDT180.0012.5016.9517.650.00-4933.15%
RCL250815C001850002024-04-15 3:30PM EDT185.008.2010.1510.700.00-131125.32%
RCL250815C001900002024-06-25 1:36PM EDT190.0016.1518.4019.250.00-18540.21%
RCL250815C001950002024-05-08 1:59PM EDT195.008.8512.3513.700.00-211634.12%
RCL250815C002000002024-07-17 3:07PM EDT200.0014.6514.4515.950.00-13939.48%
RCL250815C002100002024-07-16 1:28PM EDT210.0014.5011.3512.950.00-53038.56%
RCL250815C002200002024-06-18 9:31AM EDT220.006.140.000.000.00-8966.25%
RCL250815C002300002024-07-09 11:21AM EDT230.007.357.408.700.00-21837.67%
Putsfor15 August 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250815P000375002024-01-22 10:30AM EDT37.502.000.000.000.00-144725.00%
RCL250815P000400002024-01-16 10:46AM EDT40.000.950.221.210.00-23274.32%
RCL250815P000425002024-05-03 9:54AM EDT42.500.250.004.450.00-12689.83%
RCL250815P000450002024-06-18 12:46PM EDT45.000.200.000.200.00-11551.56%
RCL250815P000475002024-06-21 10:49AM EDT47.500.500.000.240.00-16450.68%
RCL250815P000500002024-07-16 2:39PM EDT50.000.200.050.300.00-11,04651.07%
RCL250815P000550002024-07-12 9:57AM EDT55.000.340.000.400.00-423853.13%
RCL250815P000600002024-07-24 9:36AM EDT60.000.320.091.67+0.03+10.34%122056.32%
RCL250815P000650002024-02-01 1:54PM EDT65.002.751.622.550.00-206662.74%
RCL250815P000675002024-04-17 10:08AM EDT67.502.100.005.000.00-203463.26%
RCL250815P000700002024-01-08 10:59AM EDT70.003.853.453.750.00-32767.24%
RCL250815P000725002024-04-17 9:47AM EDT72.502.640.005.000.00-101358.86%
RCL250815P000750002024-05-21 10:51AM EDT75.001.250.435.000.00-24558.01%
RCL250815P000775002024-03-20 11:51AM EDT77.503.253.153.550.00-11059.25%
RCL250815P000800002024-03-20 2:34PM EDT80.003.603.553.950.00-37659.05%
RCL250815P000825002024-04-15 2:42PM EDT82.504.751.892.460.00-738350.76%
RCL250815P000850002024-04-19 10:55AM EDT85.004.702.012.730.00-848450.31%
RCL250815P000875002024-06-26 12:30PM EDT87.501.790.154.000.00-2554.10%
RCL250815P000900002024-06-04 11:53AM EDT90.002.352.052.330.00-2044.82%
RCL250815P000925002024-04-22 2:37PM EDT92.505.602.223.300.00-11647.52%
RCL250815P000950002024-05-07 9:54AM EDT95.004.452.772.960.00-118944.38%
RCL250815P000975002024-06-11 3:52PM EDT97.503.182.472.910.00-12042.52%
RCL250815P001000002024-07-18 10:42AM EDT100.002.642.432.910.00-1940.92%
RCL250815P001050002024-07-12 11:18AM EDT105.003.522.983.400.00-318039.63%
RCL250815P001100002024-07-16 10:24AM EDT110.003.403.755.100.00-11841.88%
RCL250815P001150002024-06-06 2:27PM EDT115.006.405.656.300.00-516041.85%
RCL250815P001200002024-07-16 11:35AM EDT120.005.305.055.850.00-1837.42%
RCL250815P001250002024-06-05 12:36PM EDT125.008.508.108.650.00-21640.64%
RCL250815P001300002024-07-17 11:54AM EDT130.007.557.258.350.00-11736.63%
RCL250815P001350002024-07-16 11:35AM EDT135.008.598.609.450.00-1635.51%
RCL250815P001400002024-03-22 1:10PM EDT140.0022.3825.0526.550.00-101061.03%
RCL250815P001500002024-07-17 9:48AM EDT150.0013.5013.4014.850.00-172034.52%
RCL250815P001650002024-06-05 3:01PM EDT165.0024.6023.5524.700.00--637.93%
RCL250815P001700002024-06-05 3:51PM EDT170.0027.3526.6027.650.00--1538.01%
RCL250815P002200002024-06-04 1:33PM EDT220.0066.0063.9066.200.00-1142.42%