Singapore markets close in 7 hours 21 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
119.57-2.34 (-1.92%)
At close: 04:00PM EST
120.10 +0.53 (+0.44%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Callsfor15 August 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250815C000375002023-06-07 11:20AM EST37.5060.0068.9571.550.00--30.00%
RCL250815C000425002023-05-16 12:44PM EST42.5043.6059.1561.550.00--10.00%
RCL250815C000500002024-02-23 12:06PM EST50.0077.0071.5076.500.00-12967.64%
RCL250815C000550002023-12-20 10:50AM EST55.0074.8874.5079.500.00-1093.95%
RCL250815C000600002023-10-03 2:12PM EST60.0038.4537.8540.100.00-23240.00%
RCL250815C000675002023-05-12 1:37PM EST67.5026.5038.1040.400.00--10.00%
RCL250815C000700002023-09-11 9:54AM EST70.0039.7233.3534.200.00--110.00%
RCL250815C000750002024-02-09 11:51AM EST75.0051.1853.1054.050.00-2655.75%
RCL250815C000800002023-12-18 1:12PM EST80.0052.9555.2557.550.00-11071.25%
RCL250815C000850002023-12-29 10:03AM EST85.0056.8053.3553.950.00-54570.63%
RCL250815C000875002024-02-02 3:23PM EST87.5048.3044.0544.950.00-121251.77%
RCL250815C000900002023-12-18 3:41PM EST90.0045.6048.1550.350.00-5565.96%
RCL250815C000925002023-12-13 2:57PM EST92.5042.9042.7543.500.00--154.91%
RCL250815C000950002024-02-09 2:00PM EST95.0037.9239.0539.900.00-1750.68%
RCL250815C000975002023-10-13 1:40PM EST97.5018.0522.0022.700.00-5412.23%
RCL250815C001000002023-10-13 1:38PM EST100.0017.1720.9022.750.00-3619.07%
RCL250815C001050002023-10-30 9:43AM EST105.0014.350.000.000.00-2860.00%
RCL250815C001100002024-01-29 2:59PM EST110.0036.6529.5530.850.00-24647.11%
RCL250815C001150002024-02-12 9:40AM EST115.0027.8525.7028.200.00-122346.18%
RCL250815C001200002024-01-29 3:48PM EST120.0031.3025.0025.650.00-21345.21%
RCL250815C001250002024-02-21 12:41PM EST125.0020.1520.5523.250.00-13844.29%
RCL250815C001300002024-02-01 11:13AM EST130.0024.9020.4021.100.00-1543.59%
RCL250815C001350002024-02-12 9:30AM EST135.0016.5518.5519.100.00-1342.92%
RCL250815C001400002023-11-21 1:18PM EST140.0011.6520.7023.400.00-11350.61%
RCL250815C001450002023-12-12 1:44PM EST145.0017.2516.9017.500.00-136545.13%
RCL250815C001500002023-11-15 3:04PM EST150.008.8515.1518.750.00-1349.53%
RCL250815C001550002024-01-10 10:29AM EST155.0015.2311.8512.450.00-118840.52%
RCL250815C001600002024-01-29 3:47PM EST160.0015.1510.6511.150.00-15540.05%
RCL250815C001650002023-12-21 3:15PM EST165.0013.1213.9516.250.00--10051.06%
RCL250815C001750002023-12-18 3:38PM EST175.009.4010.7012.800.00--048.23%
RCL250815C001850002024-01-09 3:49PM EST185.008.135.456.850.00--139.44%
RCL250815C001900002024-01-02 2:57PM EST190.006.107.608.000.00--2043.23%
RCL250815C001950002024-01-04 1:31PM EST195.005.855.456.250.00--2740.69%
Putsfor15 August 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL250815P000375002024-01-22 9:30AM EST37.502.000.000.000.00-134725.00%
RCL250815P000400002024-01-16 9:46AM EST40.000.950.221.210.00-23252.22%
RCL250815P000425002023-09-22 10:31AM EST42.502.453.354.000.00--2573.93%
RCL250815P000450002024-02-06 12:25PM EST45.000.920.451.310.00-5253.42%
RCL250815P000475002024-02-08 1:21PM EST47.501.010.441.100.00-25148.82%
RCL250815P000500002024-02-26 10:18AM EST50.001.100.901.21-0.06-5.17%366947.39%
RCL250815P000550002024-02-20 1:46PM EST55.001.781.132.000.00-123248.43%
RCL250815P000600002024-01-02 11:18AM EST60.002.471.702.650.00-821347.40%
RCL250815P000650002024-02-01 12:54PM EST65.002.752.472.910.00-206644.10%
RCL250815P000675002023-12-21 11:26AM EST67.503.251.015.500.00-52652.22%
RCL250815P000700002024-01-08 9:59AM EST70.003.853.454.100.00-32744.62%
RCL250815P000725002024-01-09 11:10AM EST72.504.352.894.100.00-121542.40%
RCL250815P000750002024-01-31 10:54AM EST75.004.203.956.500.00-24548.21%
RCL250815P000775002023-12-18 3:36PM EST77.505.303.605.100.00-21041.48%
RCL250815P000800002024-01-11 3:27PM EST80.005.765.606.000.00-17742.07%
RCL250815P000825002023-12-18 3:36PM EST82.506.305.856.100.00-21140.17%
RCL250815P000850002024-01-02 12:27PM EST85.006.605.856.100.00-1338.04%
RCL250815P000875002023-12-18 3:37PM EST87.507.605.657.300.00-12339.10%
RCL250815P000900002023-10-25 2:59PM EST90.0019.8011.1012.450.00-10049.31%
RCL250815P000925002023-12-26 2:35PM EST92.507.556.508.600.00-121437.95%
RCL250815P000950002023-12-19 3:31PM EST95.009.128.959.300.00-1437.37%
RCL250815P000975002023-12-18 3:36PM EST97.5010.159.7010.400.00-2937.59%
RCL250815P001000002023-12-18 3:36PM EST100.0010.9010.4010.850.00-2636.30%
RCL250815P001050002023-12-18 3:36PM EST105.0012.5510.0012.550.00-22135.24%
RCL250815P001100002024-02-21 12:37PM EST110.0016.0012.1514.150.00-11133.68%
RCL250815P001150002024-02-21 12:36PM EST115.0018.3515.4518.450.00-12336.75%
RCL250815P001200002024-02-22 1:11PM EST120.0017.5018.0020.500.00-1635.31%
RCL250815P001250002024-01-02 3:12PM EST125.0021.7517.9519.450.00-1728.23%
RCL250815P001300002024-01-03 12:48PM EST130.0025.9522.4523.050.00-92028.93%
RCL250815P001350002024-01-26 9:36AM EST135.0024.8025.0525.900.00-1327.96%