Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
121.91-0.65 (-0.53%)
At close: 04:00PM EST
122.00 +0.09 (+0.07%)
After hours: 07:55PM EST
In the money
Show:ListStraddle
Callsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL260116C000400002024-02-22 1:52PM EST40.0086.7284.6087.750.00-5872.45%
RCL260116C000450002024-01-31 12:32PM EST45.0088.0080.1583.500.00-11268.74%
RCL260116C000500002024-01-12 1:28PM EST50.0076.9770.7574.250.00-1349.74%
RCL260116C000550002024-02-02 10:52AM EST55.0073.4172.3574.850.00-1863.61%
RCL260116C000600002023-10-09 12:08PM EST60.0040.5846.3547.800.00-440.00%
RCL260116C000650002024-02-14 2:12PM EST65.0059.5063.5067.300.00-117058.44%
RCL260116C000700002024-02-20 1:34PM EST70.0054.8560.7062.350.00-81756.46%
RCL260116C000725002024-02-21 1:02PM EST72.5052.9058.8060.700.00-5555.87%
RCL260116C000750002024-02-20 3:40PM EST75.0051.5556.8558.550.00-21654.52%
RCL260116C000775002024-02-22 11:37AM EST77.5057.2555.0056.750.00-83153.73%
RCL260116C000800002024-02-22 2:52PM EST80.0055.4053.1554.950.00-123252.90%
RCL260116C000825002023-10-27 8:52AM EST82.5025.7338.5541.500.00-10024.60%
RCL260116C000850002023-11-08 10:21AM EST85.0030.9451.1053.150.00-5654.88%
RCL260116C000875002024-02-20 11:17AM EST87.5043.2348.4549.800.00-1251.39%
RCL260116C000900002024-02-20 11:17AM EST90.0041.6346.4548.150.00-11350.41%
RCL260116C000925002024-01-30 1:49PM EST92.5050.2445.9046.500.00-1250.84%
RCL260116C000950002024-01-23 10:42AM EST95.0049.3045.1046.250.00-4952.28%
RCL260116C000975002024-02-02 10:07AM EST97.5042.9042.2543.300.00-21050.12%
RCL260116C001000002024-02-01 11:25AM EST100.0043.4340.7041.800.00-16149.59%
RCL260116C001050002024-02-02 10:50AM EST105.0039.0037.4038.850.00-11048.51%
RCL260116C001100002024-02-15 10:53AM EST110.0033.2534.7536.050.00-62447.51%
RCL260116C001150002024-02-22 2:52PM EST115.0034.1532.2533.400.00-12046.61%
RCL260116C001200002024-02-22 2:05PM EST120.0031.6729.6530.900.00-26945.79%
RCL260116C001250002024-02-15 10:51AM EST125.0026.0027.4528.450.00-26344.89%
RCL260116C001300002024-02-14 10:05AM EST130.0021.8025.1026.250.00-105044.21%
RCL260116C001350002024-02-12 12:27PM EST135.0022.0023.4524.150.00-118243.53%
RCL260116C001400002024-02-09 10:59AM EST140.0020.5021.2022.150.00-110542.85%
RCL260116C001450002024-02-08 1:38PM EST145.0020.3019.5520.300.00-410442.23%
RCL260116C001500002024-02-01 10:35AM EST150.0021.6717.7518.600.00-22841.70%
RCL260116C001550002024-01-25 11:46AM EST155.0020.0015.7517.150.00-1441.39%
RCL260116C001600002024-02-15 10:43AM EST160.0013.8515.1015.550.00-1940.72%
RCL260116C001650002024-01-16 9:54AM EST165.0014.9712.1014.100.00-1140.13%
RCL260116C001700002024-02-22 3:55PM EST170.0013.1912.5013.000.00-11939.95%
RCL260116C001800002024-01-02 10:58AM EST180.0011.6511.6512.850.00-3142.56%
RCL260116C001850002024-02-08 9:49AM EST185.009.259.259.80+0.04+0.43%15538.84%
RCL260116C001900002024-02-23 9:31AM EST190.008.358.458.90-0.01-0.12%2538.50%
RCL260116C001950002024-02-23 2:00PM EST195.008.257.658.10+0.15+1.85%1538.23%
Putsfor16 January 2026
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL260116P000400002024-02-22 2:46PM EST40.000.890.621.690.00-106651.32%
RCL260116P000425002024-02-05 2:29PM EST42.501.360.751.920.00-61650.34%
RCL260116P000450002024-02-05 2:30PM EST45.001.570.891.920.00-66352.20%
RCL260116P000475002024-02-05 3:54PM EST47.501.801.072.420.00-119952.78%
RCL260116P000500002023-11-13 12:54PM EST50.003.900.005.000.00-1550.71%
RCL260116P000550002023-12-14 1:02PM EST55.002.812.903.350.00-102250.13%
RCL260116P000600002024-02-14 11:03AM EST60.003.412.783.000.00-13944.03%
RCL260116P000650002024-02-07 12:48PM EST65.004.153.454.350.00-2745.08%
RCL260116P000700002024-02-13 1:28PM EST70.005.204.305.600.00-52544.92%
RCL260116P000725002024-02-20 9:30AM EST72.505.154.755.950.00-81743.84%
RCL260116P000750002024-02-21 11:14AM EST75.006.155.205.950.00-21141.76%
RCL260116P000800002024-02-12 12:51PM EST80.007.356.257.150.00-15018940.90%
RCL260116P000825002024-01-02 3:36PM EST82.508.157.007.300.00-4539.26%
RCL260116P000850002024-02-20 9:30AM EST85.008.027.407.950.00-761138.83%
RCL260116P000875002023-11-13 12:11PM EST87.5014.299.059.850.00-2041.07%
RCL260116P000900002024-02-15 10:36AM EST90.009.348.7010.050.00-12,01039.44%
RCL260116P000925002024-02-08 12:27PM EST92.5010.409.409.650.00-1636.60%
RCL260116P000950002024-02-13 9:45AM EST95.0012.109.3011.550.00-1938.40%
RCL260116P000975002023-12-27 3:03PM EST97.5010.809.6512.000.00-1337.23%
RCL260116P001000002024-02-12 9:30AM EST100.0013.4610.8512.100.00-11,26735.40%
RCL260116P001050002024-01-09 11:46AM EST105.0014.6513.6015.600.00-111837.53%
RCL260116P001100002024-01-19 3:13PM EST110.0015.9717.1018.850.00-11838.72%
RCL260116P001150002024-02-09 10:31AM EST115.0019.0016.3019.350.00-15635.16%
RCL260116P001200002024-02-23 2:16PM EST120.0019.6019.0521.10-1.49-7.06%12533.49%
RCL260116P001250002024-01-29 12:40PM EST125.0022.0520.8522.400.00-76730.95%
RCL260116P001300002024-01-23 11:35AM EST130.0024.1023.6024.650.00-2829.65%
RCL260116P001350002024-02-23 10:19AM EST135.0028.0026.2528.30-1.10-3.78%1130.19%
RCL260116P001400002024-02-22 9:37AM EST140.0031.2429.3031.150.00-51,26329.28%
RCL260116P001450002024-02-22 9:37AM EST145.0033.4632.4534.550.00-54028.96%