Singapore markets close in 1 hour 43 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
120.47+0.98 (+0.82%)
At close: 04:00PM EST
120.21 -0.26 (-0.22%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL251219C000325002023-10-16 12:58PM EST32.5059.6071.7575.150.00-220.00%
RCL251219C000350002023-06-20 9:13AM EST35.0067.1870.4073.250.00-360.00%
RCL251219C000375002023-06-08 10:18AM EST37.5060.1069.2573.000.00-10220.00%
RCL251219C000400002023-11-28 2:17PM EST40.0071.540.000.000.00-100.00%
RCL251219C000425002023-06-07 11:21AM EST42.5057.0566.0568.950.00-10100.00%
RCL251219C000450002023-02-17 11:33AM EST45.0042.1629.6033.200.00-210.00%
RCL251219C000475002023-05-11 11:50AM EST47.5040.1052.6555.350.00--30.00%
RCL251219C000500002023-10-11 11:43AM EST50.0048.9552.8054.300.00-1170.00%
RCL251219C000550002023-08-15 12:39PM EST55.0058.6454.1056.500.00-100.00%
RCL251219C000600002023-12-06 3:34PM EST60.0066.500.000.000.00-16700.00%
RCL251219C000625002023-07-28 12:18PM EST62.5059.4549.0051.250.00-15030.00%
RCL251219C000650002023-06-27 9:37AM EST65.0049.3055.8058.300.00-11237.44%
RCL251219C000675002023-06-28 12:11PM EST67.5050.9152.7055.950.00-11636.17%
RCL251219C000700002023-07-06 10:41AM EST70.0048.1248.1550.000.00-12190.00%
RCL251219C000725002023-11-14 9:49AM EST72.5042.940.000.000.00-200.00%
RCL251219C000750002023-11-03 2:30PM EST75.0033.6047.5550.900.00-13338.39%
RCL251219C000775002023-12-04 11:57AM EST77.5050.670.000.000.00-1000.00%
RCL251219C000800002023-10-25 2:30PM EST80.0024.6039.7542.950.00-34026.10%
RCL251219C000825002023-10-06 8:48AM EST82.5028.7228.0532.450.00-1410.00%
RCL251219C000850002023-12-06 1:35PM EST85.0048.940.000.000.00-100.00%
RCL251219C000875002023-10-23 10:35AM EST87.5021.4838.0039.450.00-12331.78%
RCL251219C000900002023-11-13 1:04PM EST90.0030.000.000.000.00-100.00%
RCL251219C000925002023-08-03 1:51PM EST92.5035.9029.6030.650.00-111019.51%
RCL251219C000950002023-11-08 11:26AM EST95.0026.1242.0546.050.00-11553.28%
RCL251219C000975002023-10-13 11:55AM EST97.5019.8024.2526.550.00-51418.88%
RCL251219C001000002023-12-04 3:53PM EST100.0036.290.000.000.00-100.00%
RCL251219C001050002023-11-15 11:49AM EST105.0026.100.000.000.00-100.00%
RCL251219C001100002023-12-08 2:54PM EST110.0035.600.000.000.00-100.00%
RCL251219C001150002023-12-06 10:03AM EST115.0030.650.000.000.00-100.00%
RCL251219C001200002023-12-06 12:01PM EST120.0028.640.000.000.00-100.00%
RCL251219C001250002023-12-08 3:23PM EST125.0028.250.000.000.00-100.78%
RCL251219C001300002023-11-20 10:16AM EST130.0017.150.000.000.00-101.56%
RCL251219C001350002023-10-18 10:48AM EST135.008.7514.9516.600.00-11332.20%
RCL251219C001400002023-10-18 10:46AM EST140.007.8512.1515.850.00-16133.32%
RCL251219C001450002023-12-05 10:53AM EST145.0016.050.000.000.00-403.13%
RCL251219C001500002023-11-20 2:45PM EST150.0012.100.000.000.00-8703.13%
RCL251219C001550002023-10-18 10:45AM EST155.005.609.8511.950.00-21733.18%
RCL251219C001600002023-10-18 10:47AM EST160.005.058.9510.050.00-1231.85%
Putsfor19 December 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL251219P000325002023-11-16 11:13AM EST32.501.520.000.000.00-4025.00%
RCL251219P000350002023-10-10 9:20AM EST35.002.480.000.000.00-72412.50%
RCL251219P000375002023-10-12 8:35AM EST37.502.521.412.430.00-428858.46%
RCL251219P000400002023-10-30 1:29PM EST40.003.291.212.770.00-152955.98%
RCL251219P000450002023-12-04 12:01PM EST45.002.000.000.000.00-10012.50%
RCL251219P000475002023-10-26 8:58AM EST47.505.302.502.970.00-5052.39%
RCL251219P000500002023-11-14 2:11PM EST50.003.600.000.000.00-2012.50%
RCL251219P000525002023-10-26 8:34AM EST52.506.051.884.550.00-20055.66%
RCL251219P000550002023-10-11 8:40AM EST55.005.650.000.000.00-37612.50%
RCL251219P000575002023-10-11 8:40AM EST57.506.200.000.000.00-241812.50%
RCL251219P000600002023-12-08 10:00AM EST60.003.700.000.000.00-10012.50%
RCL251219P000625002023-11-16 12:36PM EST62.505.550.000.000.00-28012.50%
RCL251219P000650002023-12-04 3:37PM EST65.005.000.000.000.00-1806.25%
RCL251219P000675002023-12-04 3:37PM EST67.505.450.000.000.00-9406.25%
RCL251219P000700002023-11-30 11:54AM EST70.006.600.000.000.00-206.25%
RCL251219P000725002023-07-03 10:24AM EST72.509.108.009.450.00-101451.26%
RCL251219P000750002023-10-18 8:30AM EST75.0012.500.000.000.00-1166.25%
RCL251219P000775002023-12-06 3:55PM EST77.507.300.000.000.00-1106.25%
RCL251219P000800002023-12-04 3:59PM EST80.008.200.000.000.00-2806.25%
RCL251219P000825002023-12-04 3:59PM EST82.508.850.000.000.00-1006.25%
RCL251219P000850002023-08-29 2:42PM EST85.0012.6713.0515.250.00-1250.29%
RCL251219P000875002023-07-11 10:22AM EST87.5014.4513.5014.950.00--649.60%
RCL251219P000900002023-11-16 12:20PM EST90.0013.350.000.000.00-603.13%
RCL251219P000925002023-12-04 3:45PM EST92.5011.700.000.000.00-1003.13%
RCL251219P000950002023-09-22 1:03PM EST95.0019.2523.1027.100.00-11461.75%
RCL251219P000975002023-08-18 8:33AM EST97.5018.0517.4019.450.00-394248.85%
RCL251219P001000002023-12-01 3:06PM EST100.0015.150.000.000.00-103.13%
RCL251219P001050002023-11-08 12:20PM EST105.0023.0513.9015.100.00-979734.74%
RCL251219P001100002023-11-20 2:51PM EST110.0020.980.000.000.00-101.56%
RCL251219P001150002023-10-25 1:59PM EST115.0037.1923.0525.500.00-4042.77%
RCL251219P001200002023-10-03 10:43AM EST120.0037.5034.1536.450.00-1153.30%
RCL251219P001300002023-10-26 9:38AM EST130.0046.0030.6034.850.00-6042.64%
RCL251219P001350002023-10-13 11:51AM EST135.0051.0042.2043.500.00--150.44%