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
60,793.36 -2,261.83 (-3.59%) CMC Crypto 200
1,262.33 -95.68 (-7.05%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL251219C00032500 | 2023-10-16 1:58PM EDT | 32.50 | 59.60 | 71.75 | 75.15 | 0.00 | - | 2 | 2 | 0.00% |
| RCL251219C00035000 | 2023-06-20 10:13AM EDT | 35.00 | 67.18 | 70.40 | 73.25 | 0.00 | - | 3 | 6 | 0.00% |
| RCL251219C00037500 | 2023-06-08 11:18AM EDT | 37.50 | 60.10 | 69.25 | 73.00 | 0.00 | - | 10 | 22 | 0.00% |
| RCL251219C00040000 | 2023-11-28 3:17PM EDT | 40.00 | 71.54 | 92.05 | 94.70 | 0.00 | - | 1 | 21 | 0.00% |
| RCL251219C00042500 | 2023-06-07 12:21PM EDT | 42.50 | 57.05 | 66.05 | 68.95 | 0.00 | - | 10 | 10 | 0.00% |
| RCL251219C00045000 | 2023-02-17 12:33PM EDT | 45.00 | 42.16 | 29.60 | 33.20 | 0.00 | - | 2 | 1 | 0.00% |
| RCL251219C00047500 | 2023-05-11 12:50PM EDT | 47.50 | 40.10 | 52.65 | 55.35 | 0.00 | - | - | 3 | 0.00% |
| RCL251219C00050000 | 2024-03-14 10:12AM EDT | 50.00 | 85.50 | 80.50 | 84.45 | 0.00 | - | 1 | 16 | 0.00% |
| RCL251219C00052500 | 2024-05-10 2:35PM EDT | 52.50 | 91.80 | 90.55 | 94.95 | +2.54 | +2.85% | 31 | 1 | 67.14% |
| RCL251219C00055000 | 2023-08-15 1:39PM EDT | 55.00 | 58.64 | 54.10 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00060000 | 2023-12-06 4:34PM EDT | 60.00 | 66.50 | 69.75 | 71.20 | 0.00 | - | 167 | 180 | 0.00% |
| RCL251219C00062500 | 2024-05-08 2:10PM EDT | 62.50 | 84.10 | 81.60 | 86.45 | 0.00 | - | 20 | 503 | 61.97% |
| RCL251219C00065000 | 2024-04-12 3:31PM EDT | 65.00 | 69.65 | 79.55 | 84.45 | 0.00 | - | 8 | 25 | 61.25% |
| RCL251219C00067500 | 2023-12-29 10:59AM EDT | 67.50 | 71.60 | 67.70 | 69.00 | 0.00 | - | 10 | 21 | 0.00% |
| RCL251219C00070000 | 2024-04-29 2:46PM EDT | 70.00 | 80.25 | 75.60 | 79.65 | 0.00 | - | 5 | 225 | 58.59% |
| RCL251219C00072500 | 2024-04-02 12:23PM EDT | 72.50 | 72.50 | 71.05 | 74.85 | 0.00 | - | 1 | 3 | 55.38% |
| RCL251219C00075000 | 2024-04-10 11:40AM EDT | 75.00 | 67.00 | 73.00 | 75.60 | 0.00 | - | 1 | 33 | 59.09% |
| RCL251219C00077500 | 2024-04-10 1:02PM EDT | 77.50 | 65.05 | 70.90 | 73.70 | 0.00 | - | 5 | 19 | 58.20% |
| RCL251219C00080000 | 2024-05-07 10:53AM EDT | 80.00 | 71.95 | 69.05 | 71.55 | 0.00 | - | 1 | 1,074 | 57.28% |
| RCL251219C00082500 | 2024-01-03 11:30AM EDT | 82.50 | 48.26 | 51.80 | 55.55 | 0.00 | - | 23 | 36 | 0.00% |
| RCL251219C00085000 | 2024-05-07 10:53AM EDT | 85.00 | 68.15 | 65.05 | 68.00 | 0.00 | - | 1 | 27 | 55.93% |
| RCL251219C00087500 | 2024-04-09 3:22PM EDT | 87.50 | 57.75 | 63.90 | 65.40 | 0.00 | - | 5 | 26 | 55.23% |
| RCL251219C00090000 | 2024-04-23 1:16PM EDT | 90.00 | 59.25 | 61.50 | 63.20 | 0.00 | - | 1 | 23 | 53.52% |
| RCL251219C00092500 | 2024-04-29 2:47PM EDT | 92.50 | 62.98 | 59.60 | 61.20 | 0.00 | - | 2 | 12 | 52.62% |
| RCL251219C00095000 | 2024-04-03 10:46AM EDT | 95.00 | 58.00 | 55.95 | 58.50 | 0.00 | - | 1 | 14 | 51.81% |
| RCL251219C00097500 | 2024-02-07 2:08PM EDT | 97.50 | 40.70 | 45.50 | 46.85 | 0.00 | - | 1 | 15 | 28.31% |
| RCL251219C00100000 | 2024-04-25 1:33PM EDT | 100.00 | 52.80 | 54.35 | 55.25 | 0.00 | - | 2 | 61 | 50.31% |
| RCL251219C00105000 | 2024-03-25 9:31AM EDT | 105.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| RCL251219C00110000 | 2024-04-12 9:36AM EDT | 110.00 | 37.00 | 46.95 | 49.95 | 0.00 | - | 1 | 584 | 51.61% |
| RCL251219C00115000 | 2024-05-01 10:39AM EDT | 115.00 | 40.90 | 42.55 | 45.30 | 0.00 | - | 2 | 177 | 47.97% |
| RCL251219C00120000 | 2024-04-30 9:54AM EDT | 120.00 | 43.12 | 41.10 | 42.15 | 0.00 | - | 2 | 161 | 46.89% |
| RCL251219C00125000 | 2024-03-27 3:50PM EDT | 125.00 | 39.51 | 39.55 | 40.35 | 0.00 | - | 2 | 25 | 47.81% |
| RCL251219C00130000 | 2024-04-12 10:13AM EDT | 130.00 | 28.70 | 35.40 | 36.40 | 0.00 | - | 10 | 70 | 45.16% |
| RCL251219C00135000 | 2024-04-26 12:42PM EDT | 135.00 | 33.95 | 31.35 | 33.80 | 0.00 | - | 1 | 15 | 44.49% |
| RCL251219C00140000 | 2024-04-02 9:54AM EDT | 140.00 | 29.51 | 29.35 | 30.15 | 0.00 | - | 1 | 71 | 42.12% |
| RCL251219C00145000 | 2024-01-25 12:46PM EDT | 145.00 | 22.83 | 18.80 | 19.60 | 0.00 | - | 1 | 98 | 29.89% |
| RCL251219C00150000 | 2024-02-22 11:21AM EDT | 150.00 | 17.47 | 24.55 | 25.45 | 0.00 | - | 2 | 147 | 40.78% |
| RCL251219C00155000 | 2024-01-04 1:24PM EDT | 155.00 | 16.70 | 15.90 | 17.55 | 0.00 | - | 2 | 17 | 32.10% |
| RCL251219C00160000 | 2024-04-04 3:48PM EDT | 160.00 | 20.50 | 20.30 | 21.70 | 0.00 | - | 1 | 105 | 40.15% |
| RCL251219C00165000 | 2024-01-29 3:50PM EDT | 165.00 | 16.20 | 12.60 | 13.20 | 0.00 | - | 5 | 10 | 30.23% |
| RCL251219C00175000 | 2024-01-25 3:15PM EDT | 175.00 | 13.50 | 10.60 | 12.10 | 0.00 | - | 1 | 2 | 32.30% |
| RCL251219C00190000 | 2024-01-18 2:44PM EDT | 190.00 | 9.70 | 6.20 | 8.60 | 0.00 | - | 100 | 100 | 31.57% |
| RCL251219C00195000 | 2024-05-01 12:06PM EDT | 195.00 | 11.00 | 9.40 | 11.60 | 0.00 | - | 22 | 126 | 37.69% |
| RCL251219C00200000 | 2024-04-15 3:29PM EDT | 200.00 | 7.80 | 9.90 | 10.65 | 0.00 | - | - | 2 | 37.56% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL251219P00032500 | 2024-05-09 12:09PM EDT | 32.50 | 0.18 | 0.02 | 0.50 | 0.00 | - | 1 | 142 | 54.15% |
| RCL251219P00035000 | 2024-01-03 4:14PM EDT | 35.00 | 1.00 | 0.40 | 1.05 | 0.00 | - | 48 | 32 | 60.89% |
| RCL251219P00037500 | 2024-04-05 2:49PM EDT | 37.50 | 0.58 | 0.00 | 4.65 | 0.00 | - | 2 | 290 | 74.51% |
| RCL251219P00040000 | 2024-04-12 9:30AM EDT | 40.00 | 2.06 | 0.02 | 0.56 | 0.00 | - | 5 | 537 | 52.78% |
| RCL251219P00042500 | 2024-02-01 1:25PM EDT | 42.50 | 0.87 | 0.00 | 1.69 | 0.00 | - | 9 | 11 | 54.30% |
| RCL251219P00045000 | 2024-03-11 2:02PM EDT | 45.00 | 1.14 | 0.10 | 1.69 | 0.00 | - | 10 | 1,427 | 52.47% |
| RCL251219P00047500 | 2024-03-18 9:30AM EDT | 47.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 12.50% |
| RCL251219P00050000 | 2024-02-27 12:57PM EDT | 50.00 | 0.54 | 0.76 | 5.00 | 0.00 | - | 1 | 431 | 62.82% |
| RCL251219P00052500 | 2023-12-13 11:02AM EDT | 52.50 | 2.60 | 2.33 | 3.65 | 0.00 | - | 2 | 33 | 60.79% |
| RCL251219P00055000 | 2023-10-11 9:40AM EDT | 55.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 12.50% |
| RCL251219P00057500 | 2024-02-20 11:22AM EDT | 57.50 | 3.00 | 0.86 | 5.00 | 0.00 | - | 24 | 19 | 55.53% |
| RCL251219P00060000 | 2024-02-29 4:58PM EDT | 60.00 | 2.56 | 1.30 | 5.00 | 0.00 | - | 7 | 43 | 54.33% |
| RCL251219P00062500 | 2023-11-16 1:36PM EDT | 62.50 | 5.55 | 1.73 | 4.25 | 0.00 | - | 28 | 500 | 51.34% |
| RCL251219P00065000 | 2023-12-22 11:49AM EDT | 65.00 | 3.70 | 3.50 | 5.00 | 0.00 | - | 5 | 19 | 54.71% |
| RCL251219P00067500 | 2024-03-22 9:35AM EDT | 67.50 | 2.72 | 2.93 | 3.25 | 0.00 | - | 2 | 79 | 48.36% |
| RCL251219P00070000 | 2024-02-09 3:00PM EDT | 70.00 | 4.73 | 2.91 | 6.00 | 0.00 | - | 1 | 15 | 51.15% |
| RCL251219P00072500 | 2024-03-22 9:35AM EDT | 72.50 | 3.28 | 3.70 | 4.00 | 0.00 | - | 3 | 14 | 47.39% |
| RCL251219P00075000 | 2024-05-07 10:15AM EDT | 75.00 | 2.88 | 2.46 | 2.87 | 0.00 | - | 1 | 19 | 41.08% |
| RCL251219P00077500 | 2024-04-03 1:07PM EDT | 77.50 | 3.80 | 3.25 | 3.65 | 0.00 | - | 23 | 60 | 42.31% |
| RCL251219P00080000 | 2024-03-07 4:49PM EDT | 80.00 | 5.60 | 3.50 | 5.30 | 0.00 | - | 1 | 62 | 45.97% |
| RCL251219P00082500 | 2023-12-28 4:41PM EDT | 82.50 | 6.50 | 5.70 | 7.50 | 0.00 | - | 1 | 8 | 50.37% |
| RCL251219P00085000 | 2024-04-18 3:50PM EDT | 85.00 | 6.30 | 3.60 | 4.25 | 0.00 | - | 2 | 3 | 39.05% |
| RCL251219P00087500 | 2024-04-03 1:07PM EDT | 87.50 | 5.45 | 4.90 | 5.35 | 0.00 | - | 3 | 10 | 40.57% |
| RCL251219P00090000 | 2024-03-05 2:29PM EDT | 90.00 | 7.80 | 6.05 | 6.75 | 0.00 | - | 1 | 22 | 42.52% |
| RCL251219P00092500 | 2023-12-04 4:45PM EDT | 92.50 | 11.70 | 10.00 | 12.40 | 0.00 | - | 10 | 0 | 51.17% |
| RCL251219P00095000 | 2024-04-30 2:29PM EDT | 95.00 | 6.35 | 5.50 | 6.15 | 0.00 | - | 1 | 14 | 37.46% |
| RCL251219P00097500 | 2023-12-18 4:39PM EDT | 97.50 | 11.65 | 9.70 | 11.65 | 0.00 | - | 2 | 42 | 48.04% |
| RCL251219P00100000 | 2024-03-26 2:47PM EDT | 100.00 | 8.65 | 7.80 | 8.45 | 0.00 | - | 1 | 41 | 39.27% |
| RCL251219P00105000 | 2024-03-08 2:07PM EDT | 105.00 | 12.00 | 9.95 | 10.50 | 0.00 | - | 5 | 81 | 39.89% |
| RCL251219P00110000 | 2024-05-10 10:47AM EDT | 110.00 | 9.43 | 8.95 | 9.85 | -5.57 | -37.13% | 1 | 63 | 35.04% |
| RCL251219P00115000 | 2023-12-18 4:45PM EDT | 115.00 | 17.95 | 17.50 | 18.00 | 0.00 | - | 52 | 29 | 45.84% |
| RCL251219P00120000 | 2024-04-29 10:37AM EDT | 120.00 | 13.14 | 12.05 | 13.00 | 0.00 | - | 1 | 19 | 33.52% |
| RCL251219P00125000 | 2024-04-15 9:41AM EDT | 125.00 | 18.65 | 13.65 | 14.75 | 0.00 | - | 1 | 5 | 32.71% |
| RCL251219P00130000 | 2024-03-26 3:26PM EDT | 130.00 | 19.10 | 17.65 | 18.75 | 0.00 | - | 1 | 26 | 35.10% |
| RCL251219P00135000 | 2024-01-23 12:39PM EDT | 135.00 | 26.65 | 25.60 | 27.55 | 0.00 | - | 9 | 29 | 44.21% |
| RCL251219P00140000 | 2024-02-26 3:47PM EDT | 140.00 | 30.80 | 22.00 | 23.75 | 0.00 | - | 2 | 16 | 34.39% |
| RCL251219P00145000 | 2024-04-09 3:47PM EDT | 145.00 | 27.55 | 21.05 | 23.10 | 0.00 | - | 8 | 28 | 29.27% |
| RCL251219P00150000 | 2024-04-30 9:42AM EDT | 150.00 | 26.50 | 24.90 | 25.65 | 0.00 | - | 4 | 11 | 28.50% |
| RCL251219P00190000 | 2024-04-08 3:45PM EDT | 190.00 | 55.08 | 49.05 | 53.10 | 0.00 | - | 1 | 1 | 23.74% |
| RCL251219P00200000 | 2024-04-08 3:45PM EDT | 200.00 | 63.58 | 59.00 | 61.00 | 0.00 | - | 1 | 1 | 21.25% |
© 2024 Yahoo. All rights reserved.