Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
155.28-2.20 (-1.40%)
At close: 04:00PM EDT
155.00 -0.28 (-0.18%)
Pre-market: 04:20AM EDT
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL260116C000400002024-04-29 3:45PM EDT40.00105.45109.05113.450.00-280.00%
RCL260116C000450002024-01-31 1:32PM EDT45.0088.0081.2585.850.00-1120.00%
RCL260116C000500002024-03-26 3:36PM EDT50.0091.3590.7093.950.00-130.00%
RCL260116C000550002024-02-02 11:52AM EDT55.0073.4172.9577.200.00-180.00%
RCL260116C000600002024-06-10 1:17PM EDT60.00100.720.000.000.00-200.00%
RCL260116C000650002024-06-10 1:17PM EDT65.0095.920.000.000.00-200.00%
RCL260116C000700002024-05-01 10:37AM EDT70.0072.8582.0087.000.00-13342.82%
RCL260116C000725002024-04-30 10:11AM EDT72.5077.0981.2082.800.00-21719.92%
RCL260116C000750002024-05-17 2:26PM EDT75.0074.670.000.000.00-100.00%
RCL260116C000775002024-05-22 1:22PM EDT77.5080.300.000.000.00-2000.00%
RCL260116C000800002024-06-12 12:32PM EDT80.0083.970.000.000.00-100.00%
RCL260116C000825002024-04-25 3:59PM EDT82.5065.7072.6077.150.00-31945.58%
RCL260116C000850002024-04-25 3:50PM EDT85.0064.4571.6575.050.00-3745.14%
RCL260116C000875002024-04-10 1:01PM EDT87.5058.3563.6565.100.00-10200.00%
RCL260116C000900002024-04-15 10:06AM EDT90.0054.1059.3563.050.00-1110.00%
RCL260116C000925002024-03-07 4:41PM EDT92.5048.9356.9058.700.00-120.00%
RCL260116C000950002024-04-08 11:17AM EDT95.0058.3058.8059.500.00-8100.00%
RCL260116C000975002024-04-12 11:30AM EDT97.5048.0756.6557.700.00-190.00%
RCL260116C001000002024-06-12 11:18AM EDT100.0069.850.000.000.00-100.00%
RCL260116C001050002024-04-05 10:22AM EDT105.0048.8349.9050.800.00-111718.02%
RCL260116C001100002024-06-12 10:28AM EDT110.0061.210.000.000.00-600.00%
RCL260116C001150002024-06-07 10:14AM EDT115.0055.990.000.000.00-100.00%
RCL260116C001200002024-06-10 3:49PM EDT120.0053.500.000.000.00-100.00%
RCL260116C001250002024-06-06 12:57PM EDT125.0048.200.000.000.00-100.00%
RCL260116C001300002024-06-06 11:37AM EDT130.0046.740.000.000.00-200.00%
RCL260116C001350002024-06-06 9:30AM EDT135.0044.240.000.000.00-100.00%
RCL260116C001400002024-05-17 2:14PM EDT140.0032.010.000.000.00-300.00%
RCL260116C001450002024-06-05 9:45AM EDT145.0038.000.000.000.00-100.00%
RCL260116C001500002024-06-06 11:37AM EDT150.0035.460.000.000.00-200.00%
RCL260116C001550002024-06-07 2:47PM EDT155.0032.750.000.000.00-100.00%
RCL260116C001600002024-06-13 12:26PM EDT160.0029.250.000.000.00-100.78%
RCL260116C001650002024-06-04 11:40AM EDT165.0027.400.000.000.00-201.56%
RCL260116C001700002024-06-12 2:50PM EDT170.0026.790.000.000.00-101.56%
RCL260116C001750002024-05-24 11:29AM EDT175.0021.350.000.000.00-101.56%
RCL260116C001800002024-06-10 10:13AM EDT180.0021.610.000.000.00-103.13%
RCL260116C001850002024-05-31 11:21AM EDT185.0016.060.000.000.00-203.13%
RCL260116C001900002024-05-10 10:34AM EDT190.0013.5017.7519.000.00-10411639.08%
RCL260116C001950002024-05-17 9:58AM EDT195.0012.910.000.000.00-103.13%
RCL260116C002000002024-05-20 11:52AM EDT200.0014.530.000.000.00-103.13%
RCL260116C002100002024-06-05 10:26AM EDT210.0014.000.000.000.00-106.25%
RCL260116C002200002024-06-04 11:52AM EDT220.0010.860.000.000.00-406.25%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL260116P000400002024-06-05 9:52AM EDT40.000.350.000.000.00-1025.00%
RCL260116P000425002024-05-07 10:13AM EDT42.500.640.200.950.00-11853.86%
RCL260116P000450002024-03-21 10:14AM EDT45.001.000.501.590.00-106357.54%
RCL260116P000475002024-04-26 10:04AM EDT47.501.000.311.350.00-120052.78%
RCL260116P000500002024-04-29 1:04PM EDT50.001.000.481.200.00-1650.76%
RCL260116P000550002023-12-14 2:02PM EDT55.002.812.903.350.00-102262.94%
RCL260116P000600002024-03-25 9:49AM EDT60.002.300.942.940.00-14051.58%
RCL260116P000650002024-06-05 9:32AM EDT65.001.410.000.000.00-1012.50%
RCL260116P000700002024-05-31 1:13PM EDT70.001.800.000.000.00-5012.50%
RCL260116P000725002024-02-27 1:15PM EDT72.504.503.153.600.00-42050.06%
RCL260116P000750002024-06-07 10:19AM EDT75.002.050.000.000.00-1012.50%
RCL260116P000775002024-05-28 3:09PM EDT77.502.750.000.000.00-1012.50%
RCL260116P000800002024-05-29 1:34PM EDT80.003.100.000.000.00-1012.50%
RCL260116P000825002024-01-02 4:36PM EDT82.508.157.007.300.00-4554.13%
RCL260116P000850002024-05-10 11:33AM EDT85.004.232.923.300.00-160140.25%
RCL260116P000875002024-05-22 9:30AM EDT87.504.000.000.000.00-2012.50%
RCL260116P000900002024-06-12 12:20PM EDT90.003.570.000.000.00-106.25%
RCL260116P000925002024-02-08 1:27PM EDT92.5010.407.458.850.00-1650.82%
RCL260116P000950002024-06-13 10:37AM EDT95.004.300.000.000.00-106.25%
RCL260116P000975002024-05-02 12:12PM EDT97.507.704.405.900.00-1640.05%
RCL260116P001000002024-06-13 3:35PM EDT100.005.150.000.000.00-506.25%
RCL260116P001050002024-06-12 3:49PM EDT105.005.900.000.000.00-206.25%
RCL260116P001100002024-06-04 9:49AM EDT110.007.500.000.000.00-206.25%
RCL260116P001150002024-06-03 3:46PM EDT115.009.050.000.000.00-106.25%
RCL260116P001200002024-06-12 11:03AM EDT120.009.380.000.000.00-903.13%
RCL260116P001250002024-06-12 11:03AM EDT125.0010.730.000.000.00-903.13%
RCL260116P001300002024-06-13 10:38AM EDT130.0012.700.000.000.00-103.13%
RCL260116P001350002024-05-20 12:35PM EDT135.0016.000.000.000.00-103.13%
RCL260116P001400002024-06-11 2:50PM EDT140.0016.200.000.000.00-101.56%
RCL260116P001450002024-06-05 3:20PM EDT145.0017.600.000.000.00-101.56%
RCL260116P001500002024-06-11 9:36AM EDT150.0021.000.000.000.00-400.78%
RCL260116P001550002024-06-12 11:04AM EDT155.0021.850.000.000.00-100.05%
RCL260116P001600002024-05-30 11:09AM EDT160.0028.400.000.000.00-600.00%
RCL260116P001650002024-05-22 10:16AM EDT165.0029.480.000.000.00-500.00%
RCL260116P001850002024-05-24 3:55PM EDT185.0043.520.000.000.00-400.00%
RCL260116P002100002024-04-26 3:38PM EDT210.0070.9862.1564.650.00-1132.66%