Singapore markets open in 8 hours 41 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
147.64-2.49 (-1.66%)
As of 12:19PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL251219C000325002023-10-16 1:58PM EDT32.5059.6071.7575.150.00-220.00%
RCL251219C000350002023-06-20 10:13AM EDT35.0067.1870.4073.250.00-360.00%
RCL251219C000375002023-06-08 11:18AM EDT37.5060.1069.2573.000.00-10220.00%
RCL251219C000400002023-11-28 3:17PM EDT40.0071.5492.0594.700.00-1210.00%
RCL251219C000425002023-06-07 12:21PM EDT42.5057.0566.0568.950.00-10100.00%
RCL251219C000450002023-02-17 12:33PM EDT45.0042.1629.6033.200.00-210.00%
RCL251219C000475002023-05-11 12:50PM EDT47.5040.1052.6555.350.00--30.00%
RCL251219C000500002024-03-14 10:12AM EDT50.0085.5080.5084.450.00-1160.00%
RCL251219C000525002024-05-10 2:35PM EDT52.5091.8097.65101.450.00-313271.00%
RCL251219C000550002023-08-15 1:39PM EDT55.0058.6454.1056.500.00-100.00%
RCL251219C000600002023-12-06 4:34PM EDT60.0066.5069.7571.200.00-1671800.00%
RCL251219C000625002024-05-08 2:10PM EDT62.5084.1088.0093.000.00-2050364.37%
RCL251219C000650002024-04-12 3:31PM EDT65.0069.6579.5584.450.00-82545.48%
RCL251219C000675002023-12-29 10:59AM EDT67.5071.6067.7069.000.00-10210.00%
RCL251219C000700002024-04-29 2:46PM EDT70.0080.2581.5086.500.00-522560.77%
RCL251219C000725002024-04-02 12:23PM EDT72.5072.5071.0574.850.00-130.00%
RCL251219C000750002024-04-10 11:40AM EDT75.0067.0073.0075.600.00-13343.95%
RCL251219C000775002024-05-21 2:39PM EDT77.5079.6576.4079.000.00-21957.76%
RCL251219C000800002024-05-07 10:53AM EDT80.0071.9575.0076.500.00-11,07457.16%
RCL251219C000825002024-05-21 2:39PM EDT82.5075.6473.0075.050.00-23657.12%
RCL251219C000850002024-05-23 2:02PM EDT85.0070.4071.0073.050.00-12656.27%
RCL251219C000875002024-04-09 3:22PM EDT87.5057.7563.9065.400.00-52643.05%
RCL251219C000900002024-05-28 3:38PM EDT90.0070.3066.2068.850.00-12453.31%
RCL251219C000925002024-05-20 3:59PM EDT92.5066.9565.6067.350.00-21054.65%
RCL251219C000950002024-05-28 3:38PM EDT95.0066.4263.4064.900.00-11452.96%
RCL251219C000975002024-02-07 2:08PM EDT97.5040.7045.5046.850.00-1150.00%
RCL251219C001000002024-05-16 3:44PM EDT100.0055.8759.3061.150.00-16051.21%
RCL251219C001050002024-05-22 11:46AM EDT105.0058.2355.6057.450.00-15151.64%
RCL251219C001100002024-05-20 12:04PM EDT110.0055.9051.5553.950.00-1057850.41%
RCL251219C001150002024-05-01 10:39AM EDT115.0040.9048.4050.600.00-217749.33%
RCL251219C001200002024-04-30 9:54AM EDT120.0043.1246.1047.550.00-216148.62%
RCL251219C001250002024-03-27 3:50PM EDT125.0039.5139.5540.350.00-22541.08%
RCL251219C001300002024-05-23 9:30AM EDT130.0038.8040.0041.350.00-356846.58%
RCL251219C001350002024-04-26 12:42PM EDT135.0033.9537.1038.900.00-11546.34%
RCL251219C001400002024-05-17 10:22AM EDT140.0031.9434.4035.700.00-96244.84%
RCL251219C001450002024-01-25 12:46PM EDT145.0022.8318.8019.600.00-19825.11%
RCL251219C001500002024-05-22 2:06PM EDT150.0030.9029.1030.600.00-1014743.33%
RCL251219C001550002024-01-04 1:24PM EDT155.0016.7015.9017.550.00-21728.01%
RCL251219C001600002024-05-16 2:38PM EDT160.0022.3525.1526.000.00-210741.95%
RCL251219C001650002024-01-29 3:50PM EDT165.0016.2012.6013.200.00-51026.75%
RCL251219C001700002024-05-28 11:30AM EDT170.0022.4221.2022.000.00-1140.84%
RCL251219C001750002024-01-25 3:15PM EDT175.0013.5010.6012.100.00-1229.15%
RCL251219C001850002024-05-28 12:43PM EDT185.0017.2015.9016.900.00-5012239.37%
RCL251219C001900002024-05-24 11:33AM EDT190.0015.5914.1515.450.00-2012038.96%
RCL251219C001950002024-05-28 11:30AM EDT195.0014.3513.2014.050.00-2521038.50%
RCL251219C002000002024-04-15 3:29PM EDT200.007.809.0010.500.00--234.68%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL251219P000325002024-05-29 10:59AM EDT32.500.300.000.30+0.05+20.00%115852.25%
RCL251219P000350002024-01-03 4:14PM EDT35.001.000.401.050.00-483263.28%
RCL251219P000375002024-04-05 2:49PM EDT37.500.580.004.650.00-229077.28%
RCL251219P000400002024-04-12 9:30AM EDT40.002.060.020.560.00-553755.03%
RCL251219P000425002024-02-01 1:25PM EDT42.500.870.001.690.00-91156.64%
RCL251219P000450002024-03-11 2:02PM EDT45.001.140.101.690.00-101,42754.79%
RCL251219P000475002024-03-18 9:30AM EDT47.501.430.000.000.00-44325.00%
RCL251219P000500002024-02-27 12:57PM EDT50.000.540.765.000.00-143165.53%
RCL251219P000525002023-12-13 11:02AM EDT52.502.602.333.650.00-23363.49%
RCL251219P000550002023-10-11 9:40AM EDT55.005.650.000.000.00-37612.50%
RCL251219P000575002024-02-20 11:22AM EDT57.503.000.865.000.00-241958.18%
RCL251219P000600002024-02-29 4:58PM EDT60.002.561.305.000.00-74357.00%
RCL251219P000625002023-11-16 1:36PM EDT62.505.551.734.250.00-2850053.96%
RCL251219P000650002023-12-22 11:49AM EDT65.003.703.505.000.00-51957.47%
RCL251219P000675002024-03-22 9:35AM EDT67.502.722.933.250.00-27950.26%
RCL251219P000700002024-05-17 3:56PM EDT70.002.800.745.000.00-11555.96%
RCL251219P000725002024-03-22 9:35AM EDT72.503.283.704.000.00-31450.09%
RCL251219P000750002024-05-07 10:15AM EDT75.002.882.082.430.00-11941.66%
RCL251219P000775002024-04-03 1:07PM EDT77.503.803.253.650.00-236044.94%
RCL251219P000800002024-05-29 9:33AM EDT80.002.362.602.98-3.24-57.86%106240.61%
RCL251219P000825002023-12-28 4:41PM EDT82.506.505.707.500.00-1850.77%
RCL251219P000850002024-05-17 3:56PM EDT85.004.103.153.650.00-1439.73%
RCL251219P000875002024-04-03 1:07PM EDT87.505.454.905.350.00-31043.36%
RCL251219P000900002024-03-05 2:29PM EDT90.007.806.056.750.00-12245.44%
RCL251219P000925002023-12-04 4:45PM EDT92.5011.7010.0012.400.00-10054.37%
RCL251219P000950002024-04-30 2:29PM EDT95.006.354.605.250.00-11437.96%
RCL251219P000975002023-12-18 4:39PM EDT97.5011.659.7011.650.00-24251.27%
RCL251219P001000002024-03-26 2:47PM EDT100.008.657.808.450.00-14142.32%
RCL251219P001050002024-03-08 2:07PM EDT105.0012.009.9510.500.00-58143.09%
RCL251219P001100002024-05-29 9:33AM EDT110.007.867.708.50-0.44-5.30%106335.56%
RCL251219P001150002023-12-18 4:45PM EDT115.0017.9517.5018.000.00-522949.43%
RCL251219P001200002024-05-21 12:05PM EDT120.0010.239.9011.350.00-11934.15%
RCL251219P001250002024-05-21 3:24PM EDT125.0012.1511.4012.900.00-1433.33%
RCL251219P001300002024-03-26 3:26PM EDT130.0019.1017.6518.750.00-12638.95%
RCL251219P001350002024-01-23 12:39PM EDT135.0026.6525.6027.550.00-92948.31%
RCL251219P001400002024-02-26 3:47PM EDT140.0030.8022.0023.750.00-21638.61%
RCL251219P001450002024-05-23 11:44AM EDT145.0020.1719.8020.700.00-154330.35%
RCL251219P001500002024-05-22 11:11AM EDT150.0022.1221.2024.250.00-41531.29%
RCL251219P001550002024-05-23 3:44PM EDT155.0025.8124.6025.300.00-101228.57%
RCL251219P001900002024-04-08 3:45PM EDT190.0055.0849.0553.100.00-1132.21%
RCL251219P002000002024-04-08 3:45PM EDT200.0063.5859.0061.000.00-1131.83%