Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,334.89 -1,616.63 (-2.61%) CMC Crypto 200
1,252.42 -105.59 (-7.77%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:04PM EDT. Market open.
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620C00025000 | 2024-04-01 3:42PM EDT | 25.00 | 116.36 | 111.05 | 115.95 | 0.00 | - | 1 | 8 | 67.97% |
| RCL250620C00037500 | 2024-01-18 11:16AM EDT | 37.50 | 90.91 | 78.55 | 83.35 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250620C00040000 | 2023-07-26 2:53PM EDT | 40.00 | 66.20 | 62.95 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| RCL250620C00042500 | 2023-07-26 2:57PM EDT | 42.50 | 64.00 | 61.60 | 64.65 | 0.00 | - | 17 | 14 | 0.00% |
| RCL250620C00045000 | 2023-10-11 3:15PM EDT | 45.00 | 49.34 | 55.00 | 56.00 | 0.00 | - | 1 | 20 | 0.00% |
| RCL250620C00047500 | 2024-02-02 3:39PM EDT | 47.50 | 79.00 | 77.80 | 82.35 | 0.00 | - | 1 | 23 | 0.00% |
| RCL250620C00050000 | 2024-04-29 9:30AM EDT | 50.00 | 95.35 | 91.55 | 95.75 | 0.00 | - | 2 | 427 | 74.89% |
| RCL250620C00052500 | 2023-09-21 10:03AM EDT | 52.50 | 48.60 | 36.25 | 37.10 | 0.00 | - | 5 | 8 | 0.00% |
| RCL250620C00055000 | 2024-02-02 11:52AM EDT | 55.00 | 71.91 | 71.05 | 74.85 | 0.00 | - | 2 | 3 | 0.00% |
| RCL250620C00057500 | 2023-02-14 10:59AM EDT | 57.50 | 33.30 | 23.80 | 26.20 | 0.00 | - | 1 | 3 | 0.00% |
| RCL250620C00060000 | 2024-01-05 11:37AM EDT | 60.00 | 66.92 | 67.55 | 69.65 | 0.00 | - | 5 | 41 | 0.00% |
| RCL250620C00062500 | 2023-09-19 2:55PM EDT | 62.50 | 45.30 | 31.25 | 32.25 | 0.00 | - | 2 | 6 | 0.00% |
| RCL250620C00065000 | 2024-05-10 11:24AM EDT | 65.00 | 79.80 | 77.90 | 81.70 | -0.89 | -1.10% | 1 | 20 | 64.21% |
| RCL250620C00067500 | 2024-04-16 12:03PM EDT | 67.50 | 65.25 | 75.75 | 78.85 | 0.00 | - | 1 | 353 | 61.60% |
| RCL250620C00070000 | 2024-04-30 9:51AM EDT | 70.00 | 75.73 | 73.30 | 76.50 | 0.00 | - | 1 | 27 | 59.56% |
| RCL250620C00072500 | 2023-12-29 11:04AM EDT | 72.50 | 65.45 | 61.40 | 62.65 | 0.00 | - | 2 | 39 | 0.00% |
| RCL250620C00075000 | 2024-05-02 11:10AM EDT | 75.00 | 69.00 | 69.75 | 71.55 | 0.00 | - | 21 | 23 | 57.95% |
| RCL250620C00077500 | 2024-04-22 10:53AM EDT | 77.50 | 60.40 | 67.15 | 69.55 | 0.00 | - | 3 | 9 | 56.37% |
| RCL250620C00080000 | 2024-04-17 12:44PM EDT | 80.00 | 54.60 | 66.05 | 67.00 | 0.00 | - | 3 | 109 | 56.56% |
| RCL250620C00082500 | 2024-04-17 12:44PM EDT | 82.50 | 52.65 | 64.05 | 65.05 | 0.00 | - | 3 | 57 | 56.07% |
| RCL250620C00085000 | 2024-04-29 2:00PM EDT | 85.00 | 64.65 | 61.75 | 62.75 | 0.00 | - | 3 | 92 | 54.43% |
| RCL250620C00087500 | 2024-04-19 1:57PM EDT | 87.50 | 50.30 | 59.75 | 60.80 | 0.00 | - | 3 | 29 | 53.83% |
| RCL250620C00090000 | 2024-04-30 2:50PM EDT | 90.00 | 58.60 | 57.60 | 59.60 | 0.00 | - | 3 | 106 | 54.06% |
| RCL250620C00092500 | 2024-04-29 2:00PM EDT | 92.50 | 58.55 | 56.00 | 56.85 | 0.00 | - | 5 | 34 | 52.72% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 95.00 | 44.95 | 53.90 | 54.70 | 0.00 | - | 3 | 68 | 51.51% |
| RCL250620C00097500 | 2024-03-21 3:26PM EDT | 97.50 | 48.60 | 41.80 | 45.30 | 0.00 | - | 1 | 15 | 28.82% |
| RCL250620C00100000 | 2024-04-26 3:35PM EDT | 100.00 | 50.75 | 50.20 | 51.10 | 0.00 | - | 2 | 41 | 50.59% |
| RCL250620C00105000 | 2024-02-21 11:47AM EDT | 105.00 | 28.20 | 42.35 | 44.95 | 0.00 | - | 2 | 96 | 44.47% |
| RCL250620C00110000 | 2024-04-15 12:42PM EDT | 110.00 | 35.36 | 42.95 | 45.50 | 0.00 | - | 1 | 165 | 52.70% |
| RCL250620C00115000 | 2024-04-15 10:08AM EDT | 115.00 | 33.50 | 39.40 | 40.10 | 0.00 | - | 5 | 129 | 47.19% |
| RCL250620C00120000 | 2024-04-30 9:51AM EDT | 120.00 | 37.53 | 36.10 | 36.90 | 0.00 | - | 1 | 128 | 46.25% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 125.00 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 41.47% |
| RCL250620C00130000 | 2024-04-29 10:20AM EDT | 130.00 | 32.50 | 30.10 | 30.85 | 0.00 | - | 1 | 221 | 44.34% |
| RCL250620C00135000 | 2024-05-01 10:58AM EDT | 135.00 | 25.35 | 27.10 | 28.05 | 0.00 | - | 1 | 110 | 43.44% |
| RCL250620C00140000 | 2024-05-06 12:38PM EDT | 140.00 | 26.55 | 24.95 | 26.85 | -0.45 | -1.67% | 1 | 36 | 45.09% |
| RCL250620C00145000 | 2024-05-08 3:45PM EDT | 145.00 | 23.65 | 22.60 | 23.05 | 0.00 | - | 2 | 222 | 41.98% |
| RCL250620C00150000 | 2024-05-06 2:53PM EDT | 150.00 | 21.00 | 20.35 | 20.90 | -1.90 | -8.30% | 1 | 102 | 41.50% |
| RCL250620C00155000 | 2024-05-09 1:41PM EDT | 155.00 | 18.86 | 18.35 | 18.85 | 0.00 | - | 1 | 31 | 40.94% |
| RCL250620C00160000 | 2024-05-01 11:53AM EDT | 160.00 | 16.00 | 16.50 | 16.95 | 0.00 | - | 11 | 146 | 40.42% |
| RCL250620C00165000 | 2024-04-19 10:13AM EDT | 165.00 | 12.10 | 14.75 | 15.20 | 0.00 | - | 4 | 24 | 39.92% |
| RCL250620C00170000 | 2024-05-08 1:57PM EDT | 170.00 | 13.80 | 13.15 | 13.65 | 0.00 | - | 1 | 4 | 39.55% |
| RCL250620C00175000 | 2024-04-19 3:31PM EDT | 175.00 | 9.75 | 11.65 | 12.20 | 0.00 | - | 21 | 110 | 39.14% |
| RCL250620C00180000 | 2024-05-01 1:50PM EDT | 180.00 | 10.20 | 10.50 | 10.90 | 0.00 | - | 4 | 21 | 38.79% |
| RCL250620C00185000 | 2024-05-01 11:52AM EDT | 185.00 | 9.24 | 9.35 | 9.70 | 0.00 | - | 3 | 8 | 38.43% |
| RCL250620C00190000 | 2024-05-01 1:04PM EDT | 190.00 | 8.10 | 8.30 | 8.70 | 0.00 | - | 29 | 42 | 38.25% |
| RCL250620C00195000 | 2024-04-23 10:57AM EDT | 195.00 | 7.75 | 7.35 | 7.70 | 0.00 | - | 1 | 62 | 37.89% |
| RCL250620C00200000 | 2024-05-08 3:37PM EDT | 200.00 | 7.07 | 6.45 | 6.80 | 0.00 | - | 84 | 107 | 37.56% |
| RCL250620C00210000 | 2024-05-09 10:00AM EDT | 210.00 | 5.65 | 4.50 | 5.35 | 0.00 | - | 1 | 51 | 37.12% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620P00025000 | 2024-01-08 10:30AM EDT | 25.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 2,380 | 25.00% |
| RCL250620P00027500 | 2024-04-26 1:48PM EDT | 27.50 | 0.03 | 0.00 | 4.30 | 0.00 | - | 1 | 1,197 | 107.89% |
| RCL250620P00030000 | 2024-04-03 1:14PM EDT | 30.00 | 0.13 | 0.00 | 4.35 | 0.00 | - | 8 | 529 | 102.42% |
| RCL250620P00032500 | 2024-01-30 10:41AM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| RCL250620P00035000 | 2024-01-30 10:42AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| RCL250620P00037500 | 2024-02-28 11:48AM EDT | 37.50 | 0.40 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 59.18% |
| RCL250620P00040000 | 2024-02-28 11:48AM EDT | 40.00 | 0.47 | 0.00 | 0.56 | 0.00 | - | 1 | 51 | 56.74% |
| RCL250620P00042500 | 2024-04-30 11:09AM EDT | 42.50 | 0.20 | 0.01 | 4.45 | 0.00 | - | 1 | 37 | 80.64% |
| RCL250620P00045000 | 2024-04-09 2:53PM EDT | 45.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 20 | 38 | 52.25% |
| RCL250620P00047500 | 2024-05-03 12:23PM EDT | 47.50 | 0.35 | 0.01 | 1.70 | 0.00 | - | 2 | 226 | 59.69% |
| RCL250620P00050000 | 2024-05-06 3:08PM EDT | 50.00 | 0.35 | 0.26 | 0.40 | 0.00 | - | 2,068 | 3,669 | 49.90% |
| RCL250620P00052500 | 2023-09-14 11:52AM EDT | 52.50 | 3.03 | 3.85 | 4.55 | 0.00 | - | 1 | 1 | 80.62% |
| RCL250620P00055000 | 2024-05-08 3:58PM EDT | 55.00 | 0.56 | 0.28 | 2.24 | 0.00 | - | 1 | 168 | 56.60% |
| RCL250620P00057500 | 2023-07-27 9:56AM EDT | 57.50 | 3.80 | 4.05 | 4.70 | 0.00 | - | 2 | 2 | 75.06% |
| RCL250620P00060000 | 2024-04-02 10:43AM EDT | 60.00 | 1.14 | 0.43 | 1.24 | 0.00 | - | 2 | 17 | 51.72% |
| RCL250620P00062500 | 2023-12-22 12:53PM EDT | 62.50 | 2.22 | 1.22 | 3.30 | 0.00 | - | 1 | 53 | 57.15% |
| RCL250620P00065000 | 2023-12-06 10:35AM EDT | 65.00 | 4.00 | 2.10 | 2.98 | 0.00 | - | 2 | 31 | 56.49% |
| RCL250620P00067500 | 2024-01-03 11:22AM EDT | 67.50 | 3.20 | 2.51 | 2.76 | 0.00 | - | 1 | 4 | 54.70% |
| RCL250620P00070000 | 2024-01-02 4:14PM EDT | 70.00 | 3.40 | 2.74 | 2.94 | 0.00 | - | 3 | 23 | 53.54% |
| RCL250620P00072500 | 2024-04-09 10:14AM EDT | 72.50 | 2.10 | 0.51 | 1.78 | 0.00 | - | 1 | 6 | 45.29% |
| RCL250620P00075000 | 2024-04-23 10:17AM EDT | 75.00 | 2.00 | 0.58 | 3.00 | 0.00 | - | 4 | 634 | 49.94% |
| RCL250620P00077500 | 2024-04-22 2:05PM EDT | 77.50 | 2.45 | 0.72 | 5.00 | 0.00 | - | 6 | 5 | 56.36% |
| RCL250620P00080000 | 2024-05-09 2:32PM EDT | 80.00 | 1.72 | 1.65 | 1.80 | 0.00 | - | 20 | 79 | 39.73% |
| RCL250620P00082500 | 2024-05-07 11:24AM EDT | 82.50 | 2.05 | 1.88 | 2.04 | 0.00 | - | 1 | 86 | 39.23% |
| RCL250620P00085000 | 2024-04-15 11:11AM EDT | 85.00 | 4.30 | 2.15 | 2.28 | 0.00 | - | 18 | 229 | 38.62% |
| RCL250620P00087500 | 2024-05-08 2:21PM EDT | 87.50 | 2.65 | 2.44 | 2.59 | 0.00 | - | 1 | 87 | 38.25% |
| RCL250620P00090000 | 2024-05-09 2:32PM EDT | 90.00 | 2.82 | 2.76 | 2.88 | 0.00 | - | 20 | 33 | 37.67% |
| RCL250620P00092500 | 2024-05-09 10:23AM EDT | 92.50 | 3.25 | 3.10 | 3.25 | 0.00 | - | 8 | 197 | 37.32% |
| RCL250620P00095000 | 2024-05-01 12:30PM EDT | 95.00 | 4.65 | 3.45 | 3.65 | 0.00 | - | 21 | 41 | 36.96% |
| RCL250620P00097500 | 2024-04-23 3:13PM EDT | 97.50 | 5.50 | 3.85 | 4.05 | 0.00 | - | 1 | 28 | 36.49% |
| RCL250620P00100000 | 2024-05-09 10:23AM EDT | 100.00 | 4.45 | 3.90 | 4.55 | 0.00 | - | 95 | 501 | 36.24% |
| RCL250620P00105000 | 2024-04-29 10:28AM EDT | 105.00 | 6.05 | 5.35 | 5.55 | 0.00 | - | 4 | 89 | 35.41% |
| RCL250620P00110000 | 2024-05-03 2:08PM EDT | 110.00 | 7.63 | 6.50 | 6.85 | 0.00 | - | 1 | 60 | 34.98% |
| RCL250620P00115000 | 2024-05-10 10:08AM EDT | 115.00 | 8.00 | 7.85 | 8.15 | -0.39 | -4.65% | 1 | 529 | 34.14% |
| RCL250620P00120000 | 2024-05-08 3:33PM EDT | 120.00 | 9.83 | 9.40 | 9.85 | 0.00 | - | 461 | 313 | 33.80% |
| RCL250620P00125000 | 2024-04-22 12:20PM EDT | 125.00 | 15.60 | 11.05 | 11.55 | 0.00 | - | 2 | 58 | 33.07% |
| RCL250620P00130000 | 2024-05-09 12:05PM EDT | 130.00 | 13.18 | 12.40 | 13.30 | 0.00 | - | 53 | 126 | 32.10% |
| RCL250620P00135000 | 2024-05-09 1:41PM EDT | 135.00 | 14.96 | 14.15 | 15.40 | 0.00 | - | 1 | 316 | 31.44% |
| RCL250620P00140000 | 2024-05-03 2:11PM EDT | 140.00 | 17.45 | 17.35 | 17.65 | -1.55 | -8.16% | 2 | 320 | 30.69% |
| RCL250620P00145000 | 2024-05-03 2:19PM EDT | 145.00 | 21.70 | 19.75 | 21.45 | 0.00 | - | 122 | 179 | 32.23% |
| RCL250620P00150000 | 2024-05-03 2:12PM EDT | 150.00 | 24.35 | 22.40 | 22.75 | 0.00 | - | 1 | 57 | 29.19% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 155.00 | 27.50 | 25.25 | 25.70 | 0.00 | - | 88 | 107 | 28.60% |
| RCL250620P00160000 | 2024-04-03 1:41PM EDT | 160.00 | 31.65 | 30.00 | 31.70 | 0.00 | - | 5 | 15 | 32.94% |
| RCL250620P00170000 | 2024-04-01 12:31PM EDT | 170.00 | 37.60 | 36.40 | 37.70 | 0.00 | - | - | 2 | 30.48% |
| RCL250620P00180000 | 2024-04-01 3:22PM EDT | 180.00 | 44.70 | 44.80 | 46.30 | 0.00 | - | - | 7 | 31.73% |
© 2024 Yahoo. All rights reserved.