Singapore markets close in 1 hour 43 minutes
Straits Times Index
3,083.78 -26.95 (-0.87%) Nikkei
32,791.80 +483.94 (+1.50%) Hang Seng
16,161.70 -172.67 (-1.06%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
42,249.05 -1,677.01 (-3.82%) CMC Crypto 200
871.21 -25.50 (-2.84%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
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 12:58PM EST | 32.50 | 59.60 | 71.75 | 75.15 | 0.00 | - | 2 | 2 | 0.00% |
| RCL251219C00035000 | 2023-06-20 9:13AM EST | 35.00 | 67.18 | 70.40 | 73.25 | 0.00 | - | 3 | 6 | 0.00% |
| RCL251219C00037500 | 2023-06-08 10:18AM EST | 37.50 | 60.10 | 69.25 | 73.00 | 0.00 | - | 10 | 22 | 0.00% |
| RCL251219C00040000 | 2023-11-28 2:17PM EST | 40.00 | 71.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00042500 | 2023-06-07 11:21AM EST | 42.50 | 57.05 | 66.05 | 68.95 | 0.00 | - | 10 | 10 | 0.00% |
| RCL251219C00045000 | 2023-02-17 11:33AM EST | 45.00 | 42.16 | 29.60 | 33.20 | 0.00 | - | 2 | 1 | 0.00% |
| RCL251219C00047500 | 2023-05-11 11:50AM EST | 47.50 | 40.10 | 52.65 | 55.35 | 0.00 | - | - | 3 | 0.00% |
| RCL251219C00050000 | 2023-10-11 11:43AM EST | 50.00 | 48.95 | 52.80 | 54.30 | 0.00 | - | 1 | 17 | 0.00% |
| RCL251219C00055000 | 2023-08-15 12:39PM EST | 55.00 | 58.64 | 54.10 | 56.50 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00060000 | 2023-12-06 3:34PM EST | 60.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
| RCL251219C00062500 | 2023-07-28 12:18PM EST | 62.50 | 59.45 | 49.00 | 51.25 | 0.00 | - | 1 | 503 | 0.00% |
| RCL251219C00065000 | 2023-06-27 9:37AM EST | 65.00 | 49.30 | 55.80 | 58.30 | 0.00 | - | 1 | 12 | 37.44% |
| RCL251219C00067500 | 2023-06-28 12:11PM EST | 67.50 | 50.91 | 52.70 | 55.95 | 0.00 | - | 1 | 16 | 36.17% |
| RCL251219C00070000 | 2023-07-06 10:41AM EST | 70.00 | 48.12 | 48.15 | 50.00 | 0.00 | - | 1 | 219 | 0.00% |
| RCL251219C00072500 | 2023-11-14 9:49AM EST | 72.50 | 42.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL251219C00075000 | 2023-11-03 2:30PM EST | 75.00 | 33.60 | 47.55 | 50.90 | 0.00 | - | 1 | 33 | 38.39% |
| RCL251219C00077500 | 2023-12-04 11:57AM EST | 77.50 | 50.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL251219C00080000 | 2023-10-25 2:30PM EST | 80.00 | 24.60 | 39.75 | 42.95 | 0.00 | - | 34 | 0 | 26.10% |
| RCL251219C00082500 | 2023-10-06 8:48AM EST | 82.50 | 28.72 | 28.05 | 32.45 | 0.00 | - | 1 | 41 | 0.00% |
| RCL251219C00085000 | 2023-12-06 1:35PM EST | 85.00 | 48.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00087500 | 2023-10-23 10:35AM EST | 87.50 | 21.48 | 38.00 | 39.45 | 0.00 | - | 1 | 23 | 31.78% |
| RCL251219C00090000 | 2023-11-13 1:04PM EST | 90.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00092500 | 2023-08-03 1:51PM EST | 92.50 | 35.90 | 29.60 | 30.65 | 0.00 | - | 11 | 10 | 19.51% |
| RCL251219C00095000 | 2023-11-08 11:26AM EST | 95.00 | 26.12 | 42.05 | 46.05 | 0.00 | - | 1 | 15 | 53.28% |
| RCL251219C00097500 | 2023-10-13 11:55AM EST | 97.50 | 19.80 | 24.25 | 26.55 | 0.00 | - | 5 | 14 | 18.88% |
| RCL251219C00100000 | 2023-12-04 3:53PM EST | 100.00 | 36.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00105000 | 2023-11-15 11:49AM EST | 105.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00110000 | 2023-12-08 2:54PM EST | 110.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00115000 | 2023-12-06 10:03AM EST | 115.00 | 30.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00120000 | 2023-12-06 12:01PM EST | 120.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL251219C00125000 | 2023-12-08 3:23PM EST | 125.00 | 28.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| RCL251219C00130000 | 2023-11-20 10:16AM EST | 130.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL251219C00135000 | 2023-10-18 10:48AM EST | 135.00 | 8.75 | 14.95 | 16.60 | 0.00 | - | 1 | 13 | 32.20% |
| RCL251219C00140000 | 2023-10-18 10:46AM EST | 140.00 | 7.85 | 12.15 | 15.85 | 0.00 | - | 1 | 61 | 33.32% |
| RCL251219C00145000 | 2023-12-05 10:53AM EST | 145.00 | 16.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| RCL251219C00150000 | 2023-11-20 2:45PM EST | 150.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 3.13% |
| RCL251219C00155000 | 2023-10-18 10:45AM EST | 155.00 | 5.60 | 9.85 | 11.95 | 0.00 | - | 2 | 17 | 33.18% |
| RCL251219C00160000 | 2023-10-18 10:47AM EST | 160.00 | 5.05 | 8.95 | 10.05 | 0.00 | - | 1 | 2 | 31.85% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL251219P00032500 | 2023-11-16 11:13AM EST | 32.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| RCL251219P00035000 | 2023-10-10 9:20AM EST | 35.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 7 | 24 | 12.50% |
| RCL251219P00037500 | 2023-10-12 8:35AM EST | 37.50 | 2.52 | 1.41 | 2.43 | 0.00 | - | 4 | 288 | 58.46% |
| RCL251219P00040000 | 2023-10-30 1:29PM EST | 40.00 | 3.29 | 1.21 | 2.77 | 0.00 | - | 1 | 529 | 55.98% |
| RCL251219P00045000 | 2023-12-04 12:01PM EST | 45.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RCL251219P00047500 | 2023-10-26 8:58AM EST | 47.50 | 5.30 | 2.50 | 2.97 | 0.00 | - | 5 | 0 | 52.39% |
| RCL251219P00050000 | 2023-11-14 2:11PM EST | 50.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| RCL251219P00052500 | 2023-10-26 8:34AM EST | 52.50 | 6.05 | 1.88 | 4.55 | 0.00 | - | 20 | 0 | 55.66% |
| RCL251219P00055000 | 2023-10-11 8:40AM EST | 55.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 76 | 12.50% |
| RCL251219P00057500 | 2023-10-11 8:40AM EST | 57.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | 24 | 18 | 12.50% |
| RCL251219P00060000 | 2023-12-08 10:00AM EST | 60.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| RCL251219P00062500 | 2023-11-16 12:36PM EST | 62.50 | 5.55 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| RCL251219P00065000 | 2023-12-04 3:37PM EST | 65.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| RCL251219P00067500 | 2023-12-04 3:37PM EST | 67.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 6.25% |
| RCL251219P00070000 | 2023-11-30 11:54AM EST | 70.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL251219P00072500 | 2023-07-03 10:24AM EST | 72.50 | 9.10 | 8.00 | 9.45 | 0.00 | - | 10 | 14 | 51.26% |
| RCL251219P00075000 | 2023-10-18 8:30AM EST | 75.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| RCL251219P00077500 | 2023-12-06 3:55PM EST | 77.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| RCL251219P00080000 | 2023-12-04 3:59PM EST | 80.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| RCL251219P00082500 | 2023-12-04 3:59PM EST | 82.50 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| RCL251219P00085000 | 2023-08-29 2:42PM EST | 85.00 | 12.67 | 13.05 | 15.25 | 0.00 | - | 1 | 2 | 50.29% |
| RCL251219P00087500 | 2023-07-11 10:22AM EST | 87.50 | 14.45 | 13.50 | 14.95 | 0.00 | - | - | 6 | 49.60% |
| RCL251219P00090000 | 2023-11-16 12:20PM EST | 90.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| RCL251219P00092500 | 2023-12-04 3:45PM EST | 92.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| RCL251219P00095000 | 2023-09-22 1:03PM EST | 95.00 | 19.25 | 23.10 | 27.10 | 0.00 | - | 1 | 14 | 61.75% |
| RCL251219P00097500 | 2023-08-18 8:33AM EST | 97.50 | 18.05 | 17.40 | 19.45 | 0.00 | - | 39 | 42 | 48.85% |
| RCL251219P00100000 | 2023-12-01 3:06PM EST | 100.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL251219P00105000 | 2023-11-08 12:20PM EST | 105.00 | 23.05 | 13.90 | 15.10 | 0.00 | - | 97 | 97 | 34.74% |
| RCL251219P00110000 | 2023-11-20 2:51PM EST | 110.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| RCL251219P00115000 | 2023-10-25 1:59PM EST | 115.00 | 37.19 | 23.05 | 25.50 | 0.00 | - | 4 | 0 | 42.77% |
| RCL251219P00120000 | 2023-10-03 10:43AM EST | 120.00 | 37.50 | 34.15 | 36.45 | 0.00 | - | 1 | 1 | 53.30% |
| RCL251219P00130000 | 2023-10-26 9:38AM EST | 130.00 | 46.00 | 30.60 | 34.85 | 0.00 | - | 6 | 0 | 42.64% |
| RCL251219P00135000 | 2023-10-13 11:51AM EST | 135.00 | 51.00 | 42.20 | 43.50 | 0.00 | - | - | 1 | 50.44% |
© 2023 Yahoo. All rights reserved.