Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117C00022500 | 2024-04-02 10:53AM EDT | 22.50 | 114.55 | 116.80 | 120.35 | 0.00 | - | 1 | 12 | 110.55% |
| RCL250117C00025000 | 2023-06-20 10:09AM EDT | 25.00 | 72.79 | 77.90 | 79.20 | 0.00 | - | 1 | 16 | 0.00% |
| RCL250117C00030000 | 2023-10-16 12:19PM EDT | 30.00 | 60.08 | 73.70 | 74.60 | 0.00 | - | 5 | 42 | 0.00% |
| RCL250117C00032500 | 2023-07-11 2:57PM EDT | 32.50 | 72.07 | 73.40 | 75.25 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250117C00035000 | 2024-01-18 10:30AM EDT | 35.00 | 90.61 | 80.50 | 84.55 | 0.00 | - | 1 | 19 | 0.00% |
| RCL250117C00040000 | 2024-02-06 10:37AM EDT | 40.00 | 81.67 | 0.00 | 0.00 | 0.00 | - | 5 | 295 | 0.00% |
| RCL250117C00042500 | 2023-10-02 3:22PM EDT | 42.50 | 53.06 | 46.50 | 47.15 | 0.00 | - | 2 | 4 | 0.00% |
| RCL250117C00045000 | 2024-01-10 3:12PM EDT | 45.00 | 81.30 | 73.15 | 75.95 | 0.00 | - | 1 | 84 | 0.00% |
| RCL250117C00047500 | 2023-09-21 11:41AM EDT | 47.50 | 52.35 | 38.30 | 39.00 | 0.00 | - | 4 | 6 | 0.00% |
| RCL250117C00050000 | 2024-01-10 1:17PM EDT | 50.00 | 77.23 | 68.45 | 71.50 | 0.00 | - | 20 | 320 | 0.00% |
| RCL250117C00052500 | 2023-08-07 3:03PM EDT | 52.50 | 61.48 | 52.05 | 52.55 | 0.00 | - | 15 | 51 | 0.00% |
| RCL250117C00055000 | 2024-04-16 10:55AM EDT | 55.00 | 74.53 | 86.15 | 88.40 | 0.00 | - | 4 | 2,259 | 74.61% |
| RCL250117C00057500 | 2024-02-23 3:55PM EDT | 57.50 | 68.40 | 79.05 | 83.45 | 0.00 | - | 3 | 7 | 52.88% |
| RCL250117C00060000 | 2024-04-18 3:12PM EDT | 60.00 | 69.95 | 82.35 | 83.40 | 0.00 | - | 20 | 300 | 73.83% |
| RCL250117C00062500 | 2024-02-20 12:39PM EDT | 62.50 | 56.34 | 74.50 | 77.50 | 0.00 | - | 40 | 55 | 0.00% |
| RCL250117C00065000 | 2024-04-12 3:15PM EDT | 65.00 | 65.80 | 76.80 | 79.30 | 0.00 | - | 20 | 1,052 | 69.14% |
| RCL250117C00067500 | 2024-01-17 10:33AM EDT | 67.50 | 59.32 | 52.95 | 55.45 | 0.00 | - | 10 | 33 | 0.00% |
| RCL250117C00070000 | 2024-04-01 1:05PM EDT | 70.00 | 74.65 | 72.80 | 74.15 | 0.00 | - | 10 | 503 | 66.38% |
| RCL250117C00072500 | 2024-01-03 12:26PM EDT | 72.50 | 50.45 | 55.35 | 56.45 | 0.00 | - | 7 | 57 | 0.00% |
| RCL250117C00075000 | 2024-04-18 12:07PM EDT | 75.00 | 58.57 | 67.30 | 70.25 | 0.00 | - | 1 | 68 | 62.73% |
| RCL250117C00077500 | 2024-02-14 3:32PM EDT | 77.50 | 44.60 | 55.75 | 57.55 | 0.00 | - | 8 | 31 | 0.00% |
| RCL250117C00080000 | 2024-04-05 11:05AM EDT | 80.00 | 59.98 | 63.05 | 65.65 | 0.00 | - | 1 | 166 | 60.58% |
| RCL250117C00082500 | 2024-04-02 12:19PM EDT | 82.50 | 59.05 | 60.95 | 63.80 | 0.00 | - | 3 | 240 | 60.57% |
| RCL250117C00085000 | 2024-04-26 1:25PM EDT | 85.00 | 59.15 | 58.50 | 60.50 | +1.70 | +2.96% | 1 | 591 | 56.20% |
| RCL250117C00087500 | 2024-03-05 4:26PM EDT | 87.50 | 45.00 | 52.00 | 53.95 | 0.00 | - | 3 | 109 | 35.62% |
| RCL250117C00090000 | 2024-04-24 9:42AM EDT | 90.00 | 53.00 | 55.15 | 56.00 | 0.00 | - | 1 | 118 | 55.95% |
| RCL250117C00092500 | 2024-04-26 10:18AM EDT | 92.50 | 52.20 | 52.95 | 53.90 | +6.27 | +13.65% | 1 | 103 | 54.85% |
| RCL250117C00095000 | 2024-04-09 10:04AM EDT | 95.00 | 46.00 | 50.80 | 51.80 | 0.00 | - | 1 | 123 | 53.78% |
| RCL250117C00097500 | 2024-03-14 3:18PM EDT | 97.50 | 40.35 | 38.30 | 39.75 | 0.00 | - | 2 | 116 | 0.00% |
| RCL250117C00100000 | 2024-04-25 1:13PM EDT | 100.00 | 44.20 | 45.95 | 48.05 | 0.00 | - | 1 | 1,622 | 51.32% |
| RCL250117C00105000 | 2024-04-23 10:41AM EDT | 105.00 | 39.76 | 41.80 | 44.35 | 0.00 | - | 5 | 869 | 53.81% |
| RCL250117C00110000 | 2024-04-25 10:27AM EDT | 110.00 | 38.83 | 37.95 | 40.60 | 0.00 | - | 10 | 1,575 | 52.24% |
| RCL250117C00115000 | 2024-04-09 12:41PM EDT | 115.00 | 29.14 | 34.55 | 36.35 | 0.00 | - | 2 | 507 | 49.07% |
| RCL250117C00120000 | 2024-04-25 1:57PM EDT | 120.00 | 30.00 | 30.80 | 33.55 | 0.00 | - | 11 | 1,036 | 49.40% |
| RCL250117C00125000 | 2024-04-24 11:44AM EDT | 125.00 | 26.60 | 27.90 | 29.35 | 0.00 | - | 1 | 730 | 45.94% |
| RCL250117C00130000 | 2024-04-26 1:42PM EDT | 130.00 | 25.81 | 24.10 | 26.65 | +0.46 | +1.81% | 3 | 352 | 45.73% |
| RCL250117C00135000 | 2024-04-26 3:51PM EDT | 135.00 | 22.90 | 21.95 | 23.40 | +0.35 | +1.55% | 13 | 332 | 43.90% |
| RCL250117C00140000 | 2024-04-26 3:58PM EDT | 140.00 | 20.52 | 20.25 | 20.75 | +2.07 | +11.22% | 2 | 453 | 43.04% |
| RCL250117C00145000 | 2024-04-25 2:16PM EDT | 145.00 | 16.30 | 17.80 | 18.25 | 0.00 | - | 81 | 424 | 42.13% |
| RCL250117C00150000 | 2024-04-26 11:43AM EDT | 150.00 | 15.13 | 15.60 | 16.15 | +1.31 | +9.48% | 6 | 651 | 41.68% |
| RCL250117C00155000 | 2024-04-26 11:21AM EDT | 155.00 | 13.05 | 13.60 | 14.05 | +0.45 | +3.57% | 1 | 517 | 40.86% |
| RCL250117C00160000 | 2024-04-23 12:56PM EDT | 160.00 | 10.90 | 11.90 | 12.25 | 0.00 | - | 3 | 297 | 40.32% |
| RCL250117C00165000 | 2024-04-26 3:28PM EDT | 165.00 | 10.15 | 10.35 | 10.60 | +0.60 | +6.28% | 32 | 91 | 39.73% |
| RCL250117C00170000 | 2024-04-26 3:28PM EDT | 170.00 | 8.80 | 8.95 | 9.20 | +0.40 | +4.76% | 23 | 63 | 39.36% |
| RCL250117C00175000 | 2024-04-24 10:00AM EDT | 175.00 | 7.85 | 6.80 | 7.95 | +0.70 | +9.79% | 2 | 125 | 38.99% |
| RCL250117C00180000 | 2024-04-25 11:13AM EDT | 180.00 | 6.10 | 6.65 | 6.85 | -0.65 | -9.63% | 5 | 99 | 38.66% |
| RCL250117C00185000 | 2024-04-26 10:50AM EDT | 185.00 | 5.55 | 5.70 | 5.90 | +0.04 | +0.73% | 24 | 119 | 38.40% |
| RCL250117C00190000 | 2024-04-23 11:28AM EDT | 190.00 | 4.50 | 4.85 | 5.10 | 0.00 | - | 11 | 83 | 38.24% |
| RCL250117C00195000 | 2024-04-02 9:30AM EDT | 195.00 | 4.40 | 4.15 | 4.35 | 0.00 | - | 5 | 49 | 37.95% |
| RCL250117C00200000 | 2024-04-23 11:57AM EDT | 200.00 | 3.30 | 3.50 | 3.75 | 0.00 | - | 2 | 55 | 37.84% |
| RCL250117C00210000 | 2024-04-23 3:15PM EDT | 210.00 | 2.53 | 2.55 | 2.77 | 0.00 | - | 3 | 5 | 37.61% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250117P00022500 | 2024-04-26 11:12AM EDT | 22.50 | 0.01 | 0.01 | 0.10 | -0.03 | -75.00% | 2 | 19,225 | 82.42% |
| RCL250117P00025000 | 2024-04-25 12:50PM EDT | 25.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 60 | 4,765 | 77.73% |
| RCL250117P00027500 | 2024-02-20 10:37AM EDT | 27.50 | 0.20 | 0.02 | 0.23 | 0.00 | - | 2 | 8 | 80.96% |
| RCL250117P00030000 | 2024-04-26 12:58PM EDT | 30.00 | 0.04 | 0.01 | 0.24 | -0.22 | -84.62% | 60 | 5,975 | 76.76% |
| RCL250117P00032500 | 2024-04-18 11:32AM EDT | 32.50 | 0.05 | 0.01 | 1.30 | 0.00 | - | 2 | 503 | 93.31% |
| RCL250117P00035000 | 2024-03-05 4:03PM EDT | 35.00 | 0.11 | 0.03 | 0.29 | 0.00 | - | 2 | 362 | 71.48% |
| RCL250117P00037500 | 2024-03-15 10:45AM EDT | 37.50 | 0.10 | 0.04 | 1.37 | 0.00 | - | 2 | 13 | 85.60% |
| RCL250117P00040000 | 2024-04-26 2:25PM EDT | 40.00 | 0.11 | 0.02 | 0.11 | -0.05 | -31.25% | 3 | 2,058 | 58.01% |
| RCL250117P00042500 | 2024-04-18 9:30AM EDT | 42.50 | 0.13 | 0.02 | 1.34 | 0.00 | - | 1 | 51 | 77.39% |
| RCL250117P00045000 | 2024-03-14 11:08AM EDT | 45.00 | 0.27 | 0.07 | 1.44 | 0.00 | - | 3 | 726 | 75.34% |
| RCL250117P00047500 | 2024-04-22 12:31PM EDT | 47.50 | 0.21 | 0.04 | 0.35 | 0.00 | - | 20 | 111 | 57.91% |
| RCL250117P00050000 | 2024-04-18 12:13PM EDT | 50.00 | 0.30 | 0.09 | 0.39 | 0.00 | - | 19 | 2,422 | 56.98% |
| RCL250117P00052500 | 2024-03-13 12:51PM EDT | 52.50 | 0.35 | 0.14 | 1.60 | 0.00 | - | 30 | 134 | 67.70% |
| RCL250117P00055000 | 2024-02-22 2:47PM EDT | 55.00 | 0.70 | 0.13 | 0.76 | 0.00 | - | 10 | 2,466 | 57.37% |
| RCL250117P00057500 | 2024-04-04 1:08PM EDT | 57.50 | 0.33 | 0.07 | 0.57 | 0.00 | - | 1 | 422 | 52.00% |
| RCL250117P00060000 | 2024-04-09 3:09PM EDT | 60.00 | 0.50 | 0.09 | 1.25 | 0.00 | - | 1 | 1,564 | 56.45% |
| RCL250117P00062500 | 2024-04-25 10:07AM EDT | 62.50 | 0.38 | 0.11 | 0.71 | 0.00 | - | 10 | 463 | 54.59% |
| RCL250117P00065000 | 2024-03-11 2:06PM EDT | 65.00 | 1.24 | 0.27 | 1.88 | 0.00 | - | 1 | 243 | 56.79% |
| RCL250117P00067500 | 2024-02-01 3:13PM EDT | 67.50 | 1.57 | 0.58 | 1.80 | 0.00 | - | 2 | 694 | 55.55% |
| RCL250117P00070000 | 2024-04-25 3:50PM EDT | 70.00 | 0.56 | 0.40 | 0.93 | 0.00 | - | 1,876 | 2,155 | 50.42% |
| RCL250117P00072500 | 2023-12-20 4:34PM EDT | 72.50 | 2.53 | 2.23 | 2.50 | 0.00 | - | 1 | 182 | 60.21% |
| RCL250117P00075000 | 2024-04-19 12:41PM EDT | 75.00 | 1.29 | 0.35 | 1.10 | 0.00 | - | 171 | 1,655 | 47.77% |
| RCL250117P00077500 | 2024-04-10 3:33PM EDT | 77.50 | 1.38 | 0.35 | 2.03 | 0.00 | - | 3 | 369 | 52.93% |
| RCL250117P00080000 | 2024-04-19 3:32PM EDT | 80.00 | 1.70 | 0.62 | 1.19 | 0.00 | - | 5 | 264 | 44.35% |
| RCL250117P00082500 | 2024-04-26 1:52PM EDT | 82.50 | 1.17 | 1.00 | 1.61 | -0.59 | -33.52% | 1 | 575 | 45.52% |
| RCL250117P00085000 | 2024-04-26 9:52AM EDT | 85.00 | 1.23 | 0.85 | 1.90 | -0.27 | -18.00% | 3 | 893 | 45.34% |
| RCL250117P00087500 | 2024-04-26 2:45PM EDT | 87.50 | 1.48 | 1.36 | 1.66 | -0.30 | -16.85% | 3 | 309 | 41.70% |
| RCL250117P00090000 | 2024-04-25 11:48AM EDT | 90.00 | 1.92 | 1.59 | 1.69 | 0.00 | - | 1 | 1,140 | 39.89% |
| RCL250117P00092500 | 2024-04-15 3:53PM EDT | 92.50 | 3.75 | 1.84 | 1.95 | 0.00 | - | 12 | 651 | 39.44% |
| RCL250117P00095000 | 2024-04-23 2:51PM EDT | 95.00 | 2.77 | 2.14 | 2.25 | 0.00 | - | 1 | 534 | 39.06% |
| RCL250117P00097500 | 2024-04-26 1:15PM EDT | 97.50 | 2.64 | 2.45 | 2.59 | -0.31 | -10.51% | 9 | 1,147 | 38.71% |
| RCL250117P00100000 | 2024-04-26 9:41AM EDT | 100.00 | 3.10 | 2.81 | 2.99 | -0.10 | -3.13% | 2 | 777 | 38.46% |
| RCL250117P00105000 | 2024-04-25 10:17AM EDT | 105.00 | 4.25 | 3.65 | 3.85 | 0.00 | - | 81 | 1,106 | 37.72% |
| RCL250117P00110000 | 2024-04-25 11:15AM EDT | 110.00 | 4.93 | 4.65 | 4.85 | -0.27 | -5.19% | 1 | 667 | 36.90% |
| RCL250117P00115000 | 2024-04-26 1:15PM EDT | 115.00 | 6.15 | 5.85 | 6.10 | -0.57 | -8.48% | 1 | 1,910 | 36.31% |
| RCL250117P00120000 | 2024-04-26 3:30PM EDT | 120.00 | 7.45 | 7.30 | 7.50 | -3.90 | -34.36% | 2 | 839 | 35.58% |
| RCL250117P00125000 | 2024-04-26 1:15PM EDT | 125.00 | 9.15 | 8.85 | 9.10 | -0.80 | -8.04% | 1 | 1,191 | 34.84% |
| RCL250117P00130000 | 2024-04-25 1:14PM EDT | 130.00 | 10.77 | 10.65 | 11.00 | -1.23 | -10.25% | 2 | 1,770 | 34.29% |
| RCL250117P00135000 | 2024-04-25 3:26PM EDT | 135.00 | 13.90 | 12.60 | 12.95 | 0.00 | - | 7 | 783 | 33.34% |
| RCL250117P00140000 | 2024-04-25 2:44PM EDT | 140.00 | 16.61 | 14.85 | 15.25 | 0.00 | - | 4 | 408 | 32.65% |
| RCL250117P00145000 | 2024-04-23 2:39PM EDT | 145.00 | 19.80 | 17.35 | 18.25 | 0.00 | - | 2 | 23 | 32.92% |
| RCL250117P00150000 | 2024-04-26 3:58PM EDT | 150.00 | 20.20 | 20.05 | 20.50 | -1.86 | -8.43% | 8 | 171 | 31.11% |
| RCL250117P00155000 | 2024-04-04 12:12PM EDT | 155.00 | 23.81 | 22.35 | 24.85 | 0.00 | - | 1 | 5 | 33.26% |
| RCL250117P00160000 | 2024-01-03 1:06PM EDT | 160.00 | 45.00 | 38.30 | 40.30 | 0.00 | - | 2 | 5 | 56.42% |
| RCL250117P00170000 | 2023-12-26 12:56PM EDT | 170.00 | 44.15 | 46.95 | 49.45 | 0.00 | - | 1 | 2 | 60.07% |
| RCL250117P00175000 | 2024-01-22 3:18PM EDT | 175.00 | 50.15 | 58.25 | 62.15 | 0.00 | - | 5 | 2 | 77.45% |
| RCL250117P00180000 | 2024-01-30 4:05PM EDT | 180.00 | 54.85 | 54.95 | 58.25 | 0.00 | - | 1 | 0 | 61.94% |
| RCL250117P00185000 | 2024-03-25 3:22PM EDT | 185.00 | 49.60 | 48.05 | 50.60 | 0.00 | - | 4 | 4 | 39.19% |
© 2024 Yahoo. All rights reserved.