Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,931.11 +2,220.55 (+3.38%) CMC Crypto 200
1,375.16 +44.56 (+3.35%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116C00040000 | 2024-07-08 3:49PM EDT | 40.00 | 122.16 | 112.55 | 117.00 | 0.00 | - | 1 | 8 | 66.70% |
| RCL260116C00045000 | 2024-01-31 1:32PM EDT | 45.00 | 88.00 | 81.25 | 85.85 | 0.00 | - | 1 | 12 | 0.00% |
| RCL260116C00050000 | 2024-03-26 3:36PM EDT | 50.00 | 91.35 | 90.70 | 93.95 | 0.00 | - | 1 | 3 | 0.00% |
| RCL260116C00055000 | 2024-06-28 2:10PM EDT | 55.00 | 111.45 | 99.05 | 103.50 | 0.00 | - | 1 | 9 | 62.48% |
| RCL260116C00060000 | 2024-07-02 1:15PM EDT | 60.00 | 101.51 | 94.50 | 99.00 | 0.00 | - | 2 | 9 | 60.29% |
| RCL260116C00065000 | 2024-06-25 11:12AM EDT | 65.00 | 100.91 | 96.50 | 101.50 | 0.00 | - | 2 | 183 | 83.62% |
| RCL260116C00070000 | 2024-07-09 1:51PM EDT | 70.00 | 99.12 | 86.30 | 90.30 | 0.00 | - | 1 | 35 | 58.17% |
| RCL260116C00072500 | 2024-04-30 10:11AM EDT | 72.50 | 77.09 | 81.20 | 83.25 | 0.00 | - | 2 | 17 | 44.91% |
| RCL260116C00075000 | 2024-07-12 3:33PM EDT | 75.00 | 97.30 | 81.90 | 85.65 | 0.00 | - | 1 | 42 | 55.64% |
| RCL260116C00077500 | 2024-05-22 1:22PM EDT | 77.50 | 80.30 | 79.35 | 83.45 | 0.00 | - | 20 | 35 | 54.00% |
| RCL260116C00080000 | 2024-07-26 11:23AM EDT | 80.00 | 80.04 | 77.85 | 81.80 | -0.86 | -1.06% | 1 | 38 | 55.00% |
| RCL260116C00082500 | 2024-07-15 11:12AM EDT | 82.50 | 90.55 | 75.75 | 78.75 | 0.00 | - | 1 | 20 | 52.73% |
| RCL260116C00085000 | 2024-04-25 3:50PM EDT | 85.00 | 64.45 | 71.65 | 75.05 | 0.00 | - | 3 | 7 | 51.67% |
| RCL260116C00087500 | 2024-04-10 1:01PM EDT | 87.50 | 58.35 | 63.65 | 65.10 | 0.00 | - | 10 | 20 | 0.00% |
| RCL260116C00090000 | 2024-07-08 2:54PM EDT | 90.00 | 80.40 | 69.50 | 73.55 | 0.00 | - | 1 | 12 | 51.86% |
| RCL260116C00092500 | 2024-07-18 12:00PM EDT | 92.50 | 80.20 | 68.15 | 71.95 | 0.00 | - | 1 | 2 | 52.51% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 95.00 | 58.30 | 58.80 | 59.50 | 0.00 | - | 8 | 10 | 25.23% |
| RCL260116C00097500 | 2024-04-12 11:30AM EDT | 97.50 | 48.07 | 56.65 | 57.70 | 0.00 | - | 1 | 9 | 27.49% |
| RCL260116C00100000 | 2024-07-23 3:04PM EDT | 100.00 | 81.17 | 62.55 | 64.20 | 0.00 | - | 3 | 59 | 50.52% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 105.00 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 26.01% |
| RCL260116C00110000 | 2024-07-18 3:06PM EDT | 110.00 | 66.40 | 55.15 | 57.10 | 0.00 | - | 1 | 99 | 48.83% |
| RCL260116C00115000 | 2024-06-07 10:14AM EDT | 115.00 | 55.99 | 56.05 | 58.25 | 0.00 | - | 1 | 21 | 54.26% |
| RCL260116C00120000 | 2024-07-24 1:41PM EDT | 120.00 | 49.48 | 48.60 | 50.80 | -11.68 | -19.10% | 4 | 186 | 47.88% |
| RCL260116C00125000 | 2024-07-26 12:21PM EDT | 125.00 | 45.90 | 44.95 | 46.60 | -2.30 | -4.77% | 9 | 65 | 45.39% |
| RCL260116C00130000 | 2024-07-25 10:41AM EDT | 130.00 | 46.50 | 42.10 | 43.75 | 0.00 | - | 1 | 111 | 45.03% |
| RCL260116C00135000 | 2024-07-05 2:15PM EDT | 135.00 | 44.50 | 39.15 | 41.80 | 0.00 | - | 3 | 218 | 45.85% |
| RCL260116C00140000 | 2024-07-26 12:08PM EDT | 140.00 | 37.52 | 36.10 | 38.10 | -10.48 | -21.83% | 4 | 129 | 43.84% |
| RCL260116C00145000 | 2024-07-16 1:04PM EDT | 145.00 | 49.88 | 33.55 | 35.20 | 0.00 | - | 1 | 506 | 42.91% |
| RCL260116C00150000 | 2024-07-25 1:26PM EDT | 150.00 | 33.35 | 30.10 | 32.35 | 0.00 | - | 2 | 161 | 41.90% |
| RCL260116C00155000 | 2024-07-24 12:32PM EDT | 155.00 | 39.92 | 28.30 | 29.95 | 0.00 | - | 6 | 17 | 41.38% |
| RCL260116C00160000 | 2024-07-26 9:32AM EDT | 160.00 | 28.05 | 26.50 | 27.55 | -0.76 | -2.64% | 1 | 20 | 40.71% |
| RCL260116C00165000 | 2024-07-25 1:35PM EDT | 165.00 | 25.87 | 23.30 | 26.35 | 0.00 | - | 1 | 11 | 41.51% |
| RCL260116C00170000 | 2024-07-26 1:38PM EDT | 170.00 | 22.01 | 22.00 | 23.20 | -10.35 | -31.98% | 1 | 12 | 39.54% |
| RCL260116C00175000 | 2024-05-24 11:29AM EDT | 175.00 | 21.35 | 21.00 | 22.80 | 0.00 | - | 1 | 14 | 41.11% |
| RCL260116C00180000 | 2024-06-26 11:18AM EDT | 180.00 | 20.10 | 18.00 | 19.70 | -4.61 | -18.66% | 1 | 15 | 38.92% |
| RCL260116C00185000 | 2024-07-23 10:30AM EDT | 185.00 | 28.80 | 16.85 | 18.75 | 0.00 | - | 1 | 21 | 39.49% |
| RCL260116C00190000 | 2024-07-26 3:14PM EDT | 190.00 | 15.80 | 14.65 | 17.00 | -8.75 | -35.64% | 21 | 125 | 38.85% |
| RCL260116C00195000 | 2024-05-17 9:58AM EDT | 195.00 | 12.91 | 13.70 | 14.80 | 0.00 | - | 1 | 10 | 37.43% |
| RCL260116C00200000 | 2024-07-25 1:31PM EDT | 200.00 | 14.70 | 12.70 | 13.35 | 0.00 | - | 16 | 241 | 36.92% |
| RCL260116C00210000 | 2024-07-01 9:32AM EDT | 210.00 | 14.65 | 10.35 | 11.40 | 0.00 | - | 1 | 162 | 36.89% |
| RCL260116C00220000 | 2024-06-17 10:04AM EDT | 220.00 | 8.30 | 14.15 | 15.10 | 0.00 | - | 1 | 3 | 44.94% |
| RCL260116C00230000 | 2024-07-08 11:13AM EDT | 230.00 | 10.95 | 6.75 | 8.55 | 0.00 | - | 4 | 6 | 37.24% |
| RCL260116C00240000 | 2024-07-18 1:38PM EDT | 240.00 | 9.55 | 5.40 | 7.35 | 0.00 | - | 30 | 30 | 37.28% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116P00040000 | 2024-07-23 1:12PM EDT | 40.00 | 0.52 | 0.25 | 1.00 | 0.00 | - | 564 | 1,085 | 58.89% |
| RCL260116P00042500 | 2024-05-07 10:13AM EDT | 42.50 | 0.64 | 0.39 | 0.95 | 0.00 | - | 1 | 18 | 57.03% |
| RCL260116P00045000 | 2024-03-21 10:14AM EDT | 45.00 | 1.00 | 0.50 | 1.59 | 0.00 | - | 10 | 63 | 59.36% |
| RCL260116P00047500 | 2024-04-26 10:04AM EDT | 47.50 | 1.00 | 0.31 | 1.35 | 0.00 | - | 1 | 200 | 54.44% |
| RCL260116P00050000 | 2024-07-25 12:08PM EDT | 50.00 | 0.64 | 0.36 | 1.00 | 0.00 | - | 1 | 16 | 50.34% |
| RCL260116P00055000 | 2023-12-14 2:02PM EDT | 55.00 | 2.81 | 2.90 | 3.35 | 0.00 | - | 10 | 22 | 64.91% |
| RCL260116P00060000 | 2024-06-28 12:21PM EDT | 60.00 | 0.01 | 0.45 | 2.25 | 0.00 | - | 1 | 39 | 55.07% |
| RCL260116P00065000 | 2024-06-05 9:32AM EDT | 65.00 | 1.41 | 0.67 | 2.20 | 0.00 | - | 1 | 11 | 50.64% |
| RCL260116P00070000 | 2024-07-11 11:43AM EDT | 70.00 | 1.35 | 1.00 | 3.00 | 0.00 | - | 10 | 51 | 50.82% |
| RCL260116P00072500 | 2024-02-27 1:15PM EDT | 72.50 | 4.50 | 3.25 | 3.45 | 0.00 | - | 4 | 20 | 50.43% |
| RCL260116P00075000 | 2024-07-16 11:29AM EDT | 75.00 | 1.77 | 1.85 | 2.34 | 0.00 | - | 2 | 77 | 43.98% |
| RCL260116P00077500 | 2024-05-28 3:09PM EDT | 77.50 | 2.75 | 1.12 | 3.10 | 0.00 | - | 1 | 41 | 45.65% |
| RCL260116P00080000 | 2024-07-26 9:51AM EDT | 80.00 | 2.59 | 1.98 | 2.75 | +0.21 | +8.82% | 1 | 348 | 42.44% |
| RCL260116P00082500 | 2024-07-25 2:33PM EDT | 82.50 | 2.76 | 2.43 | 3.05 | 0.00 | - | 1 | 6 | 42.00% |
| RCL260116P00085000 | 2024-07-26 10:39AM EDT | 85.00 | 3.10 | 1.91 | 3.35 | +0.61 | +24.50% | 1 | 605 | 41.49% |
| RCL260116P00087500 | 2024-07-15 10:57AM EDT | 87.50 | 2.80 | 3.15 | 3.65 | 0.00 | - | 1 | 3 | 40.92% |
| RCL260116P00090000 | 2024-07-19 12:38PM EDT | 90.00 | 2.90 | 3.35 | 5.00 | 0.00 | - | 1 | 2,023 | 43.59% |
| RCL260116P00092500 | 2024-02-08 1:27PM EDT | 92.50 | 10.40 | 7.45 | 8.85 | 0.00 | - | 1 | 6 | 50.43% |
| RCL260116P00095000 | 2024-07-19 1:20PM EDT | 95.00 | 3.70 | 4.10 | 5.70 | 0.00 | - | 1 | 5 | 42.18% |
| RCL260116P00097500 | 2024-07-17 10:37AM EDT | 97.50 | 3.85 | 3.95 | 5.15 | 0.00 | - | 2 | 6 | 39.01% |
| RCL260116P00100000 | 2024-07-26 9:51AM EDT | 100.00 | 5.37 | 4.25 | 5.60 | +1.30 | +31.94% | 1 | 1,315 | 38.60% |
| RCL260116P00105000 | 2024-07-22 2:01PM EDT | 105.00 | 4.85 | 5.20 | 6.55 | 0.00 | - | 1 | 178 | 37.72% |
| RCL260116P00110000 | 2024-07-19 2:59PM EDT | 110.00 | 5.85 | 6.45 | 9.50 | 0.00 | - | 1 | 30 | 40.83% |
| RCL260116P00115000 | 2024-07-24 12:32PM EDT | 115.00 | 6.71 | 7.70 | 8.80 | 0.00 | - | 6 | 71 | 36.07% |
| RCL260116P00120000 | 2024-07-22 9:30AM EDT | 120.00 | 7.67 | 9.50 | 10.15 | 0.00 | - | 9 | 284 | 35.36% |
| RCL260116P00125000 | 2024-07-16 11:34AM EDT | 125.00 | 8.69 | 10.20 | 11.55 | 0.00 | - | 1 | 79 | 34.52% |
| RCL260116P00130000 | 2024-07-24 10:05AM EDT | 130.00 | 10.35 | 12.55 | 15.10 | 0.00 | - | 1 | 198 | 36.95% |
| RCL260116P00135000 | 2024-07-19 2:40PM EDT | 135.00 | 11.85 | 14.25 | 14.85 | 0.00 | - | 2 | 17 | 33.05% |
| RCL260116P00140000 | 2024-07-19 2:34PM EDT | 140.00 | 13.40 | 14.95 | 18.95 | 0.00 | - | 1 | 1,387 | 35.63% |
| RCL260116P00145000 | 2024-07-19 2:34PM EDT | 145.00 | 15.10 | 17.95 | 19.35 | 0.00 | - | 2 | 41 | 32.51% |
| RCL260116P00150000 | 2024-07-19 2:33PM EDT | 150.00 | 16.95 | 19.85 | 21.40 | 0.00 | - | 2 | 21 | 31.63% |
| RCL260116P00155000 | 2024-07-19 2:34PM EDT | 155.00 | 18.90 | 22.75 | 23.85 | 0.00 | - | 2 | 39 | 31.09% |
| RCL260116P00160000 | 2024-07-25 9:30AM EDT | 160.00 | 25.35 | 24.45 | 26.00 | +2.35 | +10.22% | 1 | 57 | 29.94% |
| RCL260116P00165000 | 2024-07-25 1:15PM EDT | 165.00 | 27.40 | 27.25 | 29.85 | 0.00 | - | 2 | 21 | 30.87% |
| RCL260116P00170000 | 2024-07-16 3:44PM EDT | 170.00 | 23.94 | 28.60 | 31.60 | 0.00 | - | - | 1 | 28.76% |
| RCL260116P00175000 | 2024-07-11 1:11PM EDT | 175.00 | 30.86 | 33.45 | 34.55 | 0.00 | - | 5 | 9 | 28.05% |
| RCL260116P00180000 | 2024-07-09 11:30AM EDT | 180.00 | 32.95 | 35.35 | 38.75 | 0.00 | - | - | 1 | 28.86% |
| RCL260116P00185000 | 2024-07-09 3:49PM EDT | 185.00 | 36.22 | 39.85 | 41.00 | 0.00 | - | 4 | 0 | 26.72% |
| RCL260116P00190000 | 2024-07-25 10:16AM EDT | 190.00 | 43.25 | 41.55 | 44.40 | 0.00 | - | 1 | 1 | 25.95% |
| RCL260116P00200000 | 2024-07-09 3:49PM EDT | 200.00 | 45.48 | 50.05 | 52.05 | 0.00 | - | - | 4 | 25.02% |
| RCL260116P00210000 | 2024-07-08 3:49PM EDT | 210.00 | 53.74 | 57.45 | 60.10 | 0.00 | - | 1 | 1 | 23.82% |
© 2024 Yahoo. All rights reserved.