Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,191.32 -49.94 (-0.61%) Bitcoin USD
55,419.33 -1,561.40 (-2.74%) CMC Crypto 200
1,155.34 -53.35 (-4.41%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116C00040000 | 2024-04-29 3:45PM EDT | 40.00 | 105.45 | 109.05 | 113.45 | 0.00 | - | 2 | 8 | 0.00% |
| RCL260116C00045000 | 2024-01-31 1:32PM EDT | 45.00 | 88.00 | 81.25 | 85.85 | 0.00 | - | 1 | 12 | 0.00% |
| RCL260116C00050000 | 2024-03-26 3:36PM EDT | 50.00 | 91.35 | 90.70 | 93.95 | 0.00 | - | 1 | 3 | 0.00% |
| RCL260116C00055000 | 2024-06-28 2:10PM EDT | 55.00 | 111.45 | 102.00 | 106.50 | 0.00 | - | 1 | 9 | 69.15% |
| RCL260116C00060000 | 2024-07-02 1:15PM EDT | 60.00 | 101.51 | 97.50 | 102.00 | 0.00 | - | 2 | 9 | 66.26% |
| RCL260116C00065000 | 2024-06-25 11:12AM EDT | 65.00 | 100.91 | 93.50 | 97.35 | 0.00 | - | 2 | 183 | 64.15% |
| RCL260116C00070000 | 2024-06-25 11:12AM EDT | 70.00 | 96.14 | 89.50 | 93.00 | 0.00 | - | 1 | 35 | 62.51% |
| RCL260116C00072500 | 2024-04-30 10:11AM EDT | 72.50 | 77.09 | 81.20 | 83.25 | 0.00 | - | 2 | 17 | 33.69% |
| RCL260116C00075000 | 2024-05-17 2:26PM EDT | 75.00 | 74.67 | 80.05 | 81.50 | 0.00 | - | 1 | 42 | 38.11% |
| RCL260116C00077500 | 2024-05-22 1:22PM EDT | 77.50 | 80.30 | 79.35 | 83.45 | 0.00 | - | 20 | 35 | 54.97% |
| RCL260116C00080000 | 2024-06-27 12:15PM EDT | 80.00 | 86.55 | 81.55 | 84.25 | 0.00 | - | 1 | 36 | 58.90% |
| RCL260116C00082500 | 2024-04-25 3:59PM EDT | 82.50 | 65.70 | 72.60 | 77.15 | 0.00 | - | 3 | 19 | 46.83% |
| RCL260116C00085000 | 2024-04-25 3:50PM EDT | 85.00 | 64.45 | 71.65 | 75.05 | 0.00 | - | 3 | 7 | 46.35% |
| RCL260116C00087500 | 2024-04-10 1:01PM EDT | 87.50 | 58.35 | 63.65 | 65.10 | 0.00 | - | 10 | 20 | 0.00% |
| RCL260116C00090000 | 2024-04-15 10:06AM EDT | 90.00 | 54.10 | 59.35 | 63.05 | 0.00 | - | 1 | 11 | 0.00% |
| RCL260116C00092500 | 2024-03-07 4:41PM EDT | 92.50 | 48.93 | 56.90 | 58.70 | 0.00 | - | 1 | 2 | 0.00% |
| RCL260116C00095000 | 2024-04-08 11:17AM EDT | 95.00 | 58.30 | 58.80 | 59.50 | 0.00 | - | 8 | 10 | 0.00% |
| RCL260116C00097500 | 2024-04-12 11:30AM EDT | 97.50 | 48.07 | 56.65 | 57.70 | 0.00 | - | 1 | 9 | 14.55% |
| RCL260116C00100000 | 2024-06-25 3:20PM EDT | 100.00 | 72.39 | 65.30 | 69.00 | 0.00 | - | 60 | 62 | 53.05% |
| RCL260116C00105000 | 2024-04-05 10:22AM EDT | 105.00 | 48.83 | 49.90 | 50.80 | 0.00 | - | 11 | 17 | 19.18% |
| RCL260116C00110000 | 2024-06-12 10:28AM EDT | 110.00 | 61.21 | 58.15 | 61.90 | 0.00 | - | 6 | 99 | 51.02% |
| RCL260116C00115000 | 2024-06-07 10:14AM EDT | 115.00 | 55.99 | 54.50 | 58.45 | 0.00 | - | 1 | 21 | 53.34% |
| RCL260116C00120000 | 2024-06-28 11:37AM EDT | 120.00 | 58.47 | 51.05 | 54.95 | 0.00 | - | 1 | 181 | 51.95% |
| RCL260116C00125000 | 2024-06-06 12:57PM EDT | 125.00 | 48.20 | 47.70 | 52.00 | 0.00 | - | 1 | 65 | 51.37% |
| RCL260116C00130000 | 2024-06-28 2:16PM EDT | 130.00 | 50.52 | 44.65 | 48.50 | 0.00 | - | 1 | 116 | 49.78% |
| RCL260116C00135000 | 2024-06-27 11:39AM EDT | 135.00 | 43.48 | 42.50 | 45.30 | -2.34 | -5.11% | 2 | 218 | 48.57% |
| RCL260116C00140000 | 2024-05-17 2:14PM EDT | 140.00 | 32.01 | 34.80 | 36.10 | 0.00 | - | 3 | 130 | 38.57% |
| RCL260116C00145000 | 2024-06-27 9:37AM EDT | 145.00 | 41.65 | 36.45 | 39.90 | 0.00 | - | 2 | 505 | 47.27% |
| RCL260116C00150000 | 2024-07-05 9:35AM EDT | 150.00 | 35.65 | 33.80 | 37.50 | +0.50 | +1.42% | 1 | 162 | 46.84% |
| RCL260116C00155000 | 2024-07-02 10:19AM EDT | 155.00 | 33.73 | 31.35 | 34.95 | 0.00 | - | 10 | 24 | 46.08% |
| RCL260116C00160000 | 2024-06-26 11:18AM EDT | 160.00 | 33.87 | 29.05 | 32.30 | 0.00 | - | 2 | 19 | 45.06% |
| RCL260116C00165000 | 2024-06-25 3:37PM EDT | 165.00 | 31.25 | 26.70 | 29.95 | 0.00 | - | 1 | 3 | 44.32% |
| RCL260116C00170000 | 2024-06-12 2:50PM EDT | 170.00 | 26.79 | 24.55 | 27.95 | 0.00 | - | 1 | 10 | 43.93% |
| RCL260116C00175000 | 2024-05-24 11:29AM EDT | 175.00 | 21.35 | 21.00 | 22.80 | 0.00 | - | 1 | 14 | 39.30% |
| RCL260116C00180000 | 2024-06-26 11:18AM EDT | 180.00 | 24.71 | 20.75 | 24.00 | 0.00 | - | 2 | 15 | 42.83% |
| RCL260116C00185000 | 2024-05-31 11:21AM EDT | 185.00 | 16.06 | 22.05 | 23.05 | 0.00 | - | 2 | 20 | 43.45% |
| RCL260116C00190000 | 2024-05-10 10:34AM EDT | 190.00 | 13.50 | 17.75 | 19.00 | 0.00 | - | 3 | 116 | 39.88% |
| RCL260116C00195000 | 2024-05-17 9:58AM EDT | 195.00 | 12.91 | 13.70 | 14.80 | 0.00 | - | 1 | 10 | 35.89% |
| RCL260116C00200000 | 2024-07-01 9:39AM EDT | 200.00 | 17.00 | 14.30 | 17.50 | 0.00 | - | 2 | 240 | 41.08% |
| RCL260116C00210000 | 2024-07-01 9:32AM EDT | 210.00 | 14.65 | 11.70 | 14.85 | 0.00 | - | 1 | 162 | 40.34% |
| RCL260116C00220000 | 2024-06-17 10:04AM EDT | 220.00 | 8.30 | 9.55 | 12.65 | 0.00 | - | 1 | 3 | 39.81% |
| RCL260116C00230000 | 2024-06-25 2:11PM EDT | 230.00 | 10.90 | 7.20 | 10.85 | 0.00 | - | 2 | 2 | 39.49% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL260116P00040000 | 2024-06-05 9:52AM EDT | 40.00 | 0.35 | 0.25 | 0.92 | 0.00 | - | 1 | 68 | 57.45% |
| RCL260116P00042500 | 2024-05-07 10:13AM EDT | 42.50 | 0.64 | 0.39 | 0.95 | 0.00 | - | 1 | 18 | 56.30% |
| RCL260116P00045000 | 2024-03-21 10:14AM EDT | 45.00 | 1.00 | 0.50 | 1.59 | 0.00 | - | 10 | 63 | 58.59% |
| RCL260116P00047500 | 2024-04-26 10:04AM EDT | 47.50 | 1.00 | 0.31 | 1.35 | 0.00 | - | 1 | 200 | 53.74% |
| RCL260116P00050000 | 2024-04-29 1:04PM EDT | 50.00 | 1.00 | 0.48 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| RCL260116P00055000 | 2023-12-14 2:02PM EDT | 55.00 | 2.81 | 2.90 | 3.35 | 0.00 | - | 10 | 22 | 64.08% |
| RCL260116P00060000 | 2024-06-28 12:21PM EDT | 60.00 | 0.01 | 0.30 | 1.81 | 0.00 | - | 1 | 39 | 51.65% |
| RCL260116P00065000 | 2024-06-05 9:32AM EDT | 65.00 | 1.41 | 0.67 | 2.20 | 0.00 | - | 1 | 11 | 50.07% |
| RCL260116P00070000 | 2024-06-26 1:41PM EDT | 70.00 | 1.59 | 1.00 | 2.63 | 0.00 | - | 2 | 59 | 48.51% |
| RCL260116P00072500 | 2024-02-27 1:15PM EDT | 72.50 | 4.50 | 3.25 | 3.45 | 0.00 | - | 4 | 20 | 50.33% |
| RCL260116P00075000 | 2024-06-26 12:53PM EDT | 75.00 | 1.94 | 1.77 | 3.15 | 0.00 | - | 2 | 75 | 47.20% |
| RCL260116P00077500 | 2024-05-28 3:09PM EDT | 77.50 | 2.75 | 1.12 | 3.10 | 0.00 | - | 1 | 41 | 45.22% |
| RCL260116P00080000 | 2024-06-28 12:28PM EDT | 80.00 | 2.38 | 1.40 | 3.40 | 0.00 | - | 2 | 348 | 44.68% |
| RCL260116P00082500 | 2024-06-26 12:55PM EDT | 82.50 | 2.61 | 1.61 | 3.80 | 0.00 | - | 3 | 6 | 44.44% |
| RCL260116P00085000 | 2024-06-27 11:36AM EDT | 85.00 | 2.79 | 1.84 | 3.65 | 0.00 | - | 3 | 605 | 42.22% |
| RCL260116P00087500 | 2024-05-22 9:30AM EDT | 87.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| RCL260116P00090000 | 2024-06-14 11:18AM EDT | 90.00 | 4.48 | 2.40 | 5.10 | 0.00 | - | 1 | 2,023 | 43.53% |
| RCL260116P00092500 | 2024-02-08 1:27PM EDT | 92.50 | 10.40 | 7.45 | 8.85 | 0.00 | - | 1 | 6 | 51.72% |
| RCL260116P00095000 | 2024-06-14 10:53AM EDT | 95.00 | 5.14 | 3.50 | 5.55 | 0.00 | - | 1 | 6 | 41.46% |
| RCL260116P00097500 | 2024-05-02 12:12PM EDT | 97.50 | 7.70 | 4.40 | 5.90 | 0.00 | - | 1 | 6 | 40.75% |
| RCL260116P00100000 | 2024-06-28 12:28PM EDT | 100.00 | 5.16 | 3.95 | 6.70 | 0.00 | - | 2 | 1,315 | 41.11% |
| RCL260116P00105000 | 2024-06-25 10:42AM EDT | 105.00 | 5.60 | 4.85 | 7.65 | 0.00 | - | 5 | 176 | 40.03% |
| RCL260116P00110000 | 2024-06-26 11:12AM EDT | 110.00 | 6.90 | 5.95 | 8.75 | 0.00 | - | 1 | 30 | 39.10% |
| RCL260116P00115000 | 2024-06-25 11:09AM EDT | 115.00 | 7.64 | 7.10 | 9.95 | 0.00 | - | 1 | 65 | 38.18% |
| RCL260116P00120000 | 2024-07-03 12:11PM EDT | 120.00 | 9.70 | 8.45 | 11.10 | 0.00 | - | 2 | 274 | 37.00% |
| RCL260116P00125000 | 2024-06-25 11:57AM EDT | 125.00 | 10.23 | 9.65 | 12.65 | 0.00 | - | 2 | 78 | 36.36% |
| RCL260116P00130000 | 2024-06-13 10:38AM EDT | 130.00 | 12.70 | 11.30 | 14.25 | 0.00 | - | 1 | 125 | 35.60% |
| RCL260116P00135000 | 2024-06-25 11:57AM EDT | 135.00 | 13.20 | 12.95 | 15.90 | 0.00 | - | 2 | 15 | 34.73% |
| RCL260116P00140000 | 2024-07-01 12:33PM EDT | 140.00 | 16.15 | 14.50 | 18.25 | 0.00 | - | 20 | 1,386 | 34.70% |
| RCL260116P00145000 | 2024-06-05 3:20PM EDT | 145.00 | 17.60 | 16.70 | 19.80 | 0.00 | - | 1 | 40 | 33.33% |
| RCL260116P00150000 | 2024-06-11 9:36AM EDT | 150.00 | 21.00 | 18.95 | 21.85 | 0.00 | - | 4 | 20 | 32.49% |
| RCL260116P00155000 | 2024-07-01 11:02AM EDT | 155.00 | 22.59 | 21.10 | 24.15 | 0.00 | - | 3 | 38 | 31.81% |
| RCL260116P00160000 | 2024-06-26 11:18AM EDT | 160.00 | 23.98 | 23.40 | 26.60 | 0.00 | - | 2 | 20 | 31.13% |
| RCL260116P00165000 | 2024-05-22 10:16AM EDT | 165.00 | 29.48 | 27.00 | 29.75 | 0.00 | - | 5 | 12 | 31.18% |
| RCL260116P00175000 | 2024-06-26 3:54PM EDT | 175.00 | 30.50 | 31.65 | 34.75 | 0.00 | - | - | 7 | 29.00% |
| RCL260116P00185000 | 2024-05-24 3:55PM EDT | 185.00 | 43.52 | 39.50 | 44.00 | 0.00 | - | 4 | 4 | 31.74% |
| RCL260116P00210000 | 2024-04-26 3:38PM EDT | 210.00 | 70.98 | 62.15 | 64.65 | 0.00 | - | 1 | 1 | 33.13% |
© 2024 Yahoo. All rights reserved.