Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250815C00037500 | 2023-06-07 12:20PM EDT | 37.50 | 60.00 | 68.95 | 71.55 | 0.00 | - | - | 3 | 0.00% |
| RCL250815C00042500 | 2023-05-16 1:44PM EDT | 42.50 | 43.60 | 59.15 | 61.55 | 0.00 | - | - | 1 | 0.00% |
| RCL250815C00050000 | 2024-06-14 10:41AM EDT | 50.00 | 99.65 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.00% |
| RCL250815C00055000 | 2023-12-20 11:50AM EDT | 55.00 | 74.88 | 74.50 | 79.50 | 0.00 | - | 1 | 0 | 0.00% |
| RCL250815C00060000 | 2023-10-03 3:12PM EDT | 60.00 | 38.45 | 37.85 | 40.10 | 0.00 | - | 23 | 24 | 0.00% |
| RCL250815C00067500 | 2023-05-12 2:37PM EDT | 67.50 | 26.50 | 38.10 | 40.40 | 0.00 | - | - | 1 | 0.00% |
| RCL250815C00070000 | 2024-04-02 3:46PM EDT | 70.00 | 73.00 | 70.55 | 75.45 | 0.00 | - | 3 | 14 | 0.00% |
| RCL250815C00075000 | 2024-02-09 12:51PM EDT | 75.00 | 51.18 | 59.25 | 61.45 | 0.00 | - | 2 | 6 | 0.00% |
| RCL250815C00080000 | 2023-12-18 2:12PM EDT | 80.00 | 52.95 | 55.25 | 57.55 | 0.00 | - | 1 | 10 | 0.00% |
| RCL250815C00085000 | 2024-04-03 2:11PM EDT | 85.00 | 62.10 | 59.40 | 62.30 | 0.00 | - | 70 | 91 | 0.00% |
| RCL250815C00087500 | 2024-04-02 9:35AM EDT | 87.50 | 59.25 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| RCL250815C00090000 | 2023-12-18 4:41PM EDT | 90.00 | 45.60 | 48.15 | 50.35 | 0.00 | - | 5 | 5 | 0.00% |
| RCL250815C00092500 | 2023-12-13 3:57PM EDT | 92.50 | 42.90 | 42.75 | 43.50 | 0.00 | - | - | 1 | 0.00% |
| RCL250815C00095000 | 2024-04-15 12:47PM EDT | 95.00 | 46.35 | 54.85 | 55.75 | 0.00 | - | 10 | 16 | 31.04% |
| RCL250815C00097500 | 2023-10-13 2:40PM EDT | 97.50 | 18.05 | 22.00 | 22.70 | 0.00 | - | 5 | 4 | 0.00% |
| RCL250815C00100000 | 2024-05-16 12:21PM EDT | 100.00 | 53.55 | 57.15 | 58.55 | 0.00 | - | 1 | 7 | 50.37% |
| RCL250815C00105000 | 2023-10-30 10:43AM EDT | 105.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.00% |
| RCL250815C00110000 | 2024-01-29 3:59PM EDT | 110.00 | 36.65 | 31.80 | 32.60 | 0.00 | - | 2 | 46 | 0.00% |
| RCL250815C00115000 | 2024-05-23 2:00PM EDT | 115.00 | 45.80 | 0.00 | 0.00 | 0.00 | - | 12 | 22 | 0.00% |
| RCL250815C00120000 | 2024-06-17 11:29AM EDT | 120.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| RCL250815C00125000 | 2024-05-06 2:52PM EDT | 125.00 | 37.60 | 45.60 | 48.05 | 0.00 | - | 1 | 39 | 57.70% |
| RCL250815C00130000 | 2024-06-11 11:33AM EDT | 130.00 | 41.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| RCL250815C00135000 | 2024-02-12 10:30AM EDT | 135.00 | 16.55 | 26.45 | 27.05 | 0.00 | - | 1 | 3 | 31.54% |
| RCL250815C00140000 | 2024-04-09 11:35AM EDT | 140.00 | 22.25 | 27.70 | 30.00 | 0.00 | - | 3 | 16 | 40.83% |
| RCL250815C00145000 | 2024-06-05 1:20PM EDT | 145.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 4 | 65 | 0.00% |
| RCL250815C00150000 | 2024-06-05 2:53PM EDT | 150.00 | 29.85 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.20% |
| RCL250815C00155000 | 2024-05-02 10:22AM EDT | 155.00 | 19.45 | 23.20 | 24.35 | 0.00 | - | 8 | 195 | 41.93% |
| RCL250815C00160000 | 2024-01-29 4:47PM EDT | 160.00 | 15.15 | 11.50 | 11.90 | 0.00 | - | 1 | 55 | 25.33% |
| RCL250815C00165000 | 2024-04-09 10:10AM EDT | 165.00 | 15.05 | 16.85 | 17.65 | 0.00 | - | 3 | 103 | 36.97% |
| RCL250815C00175000 | 2024-04-08 1:52PM EDT | 175.00 | 14.00 | 13.80 | 14.40 | 0.00 | - | 11 | 10 | 36.55% |
| RCL250815C00180000 | 2024-05-08 3:28PM EDT | 180.00 | 12.50 | 16.95 | 17.65 | 0.00 | - | 4 | 9 | 43.84% |
| RCL250815C00185000 | 2024-04-15 3:30PM EDT | 185.00 | 8.20 | 10.15 | 10.70 | 0.00 | - | 13 | 11 | 34.55% |
| RCL250815C00190000 | 2024-05-20 11:36AM EDT | 190.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 45 | 6.25% |
| RCL250815C00195000 | 2024-05-08 1:59PM EDT | 195.00 | 8.85 | 12.35 | 13.70 | 0.00 | - | 3 | 116 | 43.16% |
| RCL250815C00200000 | 2024-06-12 10:45AM EDT | 200.00 | 11.81 | 0.00 | 0.00 | 0.00 | - | 42 | 37 | 6.25% |
| RCL250815C00210000 | 2024-04-15 3:27PM EDT | 210.00 | 4.80 | 5.50 | 5.95 | 0.00 | - | 2 | 25 | 33.78% |
| RCL250815C00220000 | 2024-06-07 3:45PM EDT | 220.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| RCL250815C00230000 | 2024-06-14 10:49AM EDT | 230.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
PutsforAugust 15, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250815P00037500 | 2024-01-22 10:30AM EDT | 37.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 47 | 25.00% |
| RCL250815P00040000 | 2024-01-16 10:46AM EDT | 40.00 | 0.95 | 0.22 | 1.21 | 0.00 | - | 2 | 32 | 66.99% |
| RCL250815P00042500 | 2024-05-03 9:54AM EDT | 42.50 | 0.25 | 0.00 | 4.45 | 0.00 | - | 1 | 26 | 81.32% |
| RCL250815P00045000 | 2024-06-14 10:23AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 25.00% |
| RCL250815P00047500 | 2024-06-17 11:02AM EDT | 47.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 25.00% |
| RCL250815P00050000 | 2024-06-17 11:02AM EDT | 50.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 1,044 | 25.00% |
| RCL250815P00055000 | 2024-06-05 10:53AM EDT | 55.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 234 | 25.00% |
| RCL250815P00060000 | 2024-04-22 2:15PM EDT | 60.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| RCL250815P00065000 | 2024-02-01 1:54PM EDT | 65.00 | 2.75 | 1.62 | 2.55 | 0.00 | - | 20 | 66 | 55.10% |
| RCL250815P00067500 | 2024-04-17 10:08AM EDT | 67.50 | 2.10 | 0.00 | 5.00 | 0.00 | - | 5 | 34 | 55.44% |
| RCL250815P00070000 | 2024-01-08 10:59AM EDT | 70.00 | 3.85 | 3.45 | 4.10 | 0.00 | - | 3 | 27 | 59.84% |
| RCL250815P00072500 | 2024-04-17 9:47AM EDT | 72.50 | 2.64 | 0.00 | 5.00 | 0.00 | - | 10 | 13 | 51.17% |
| RCL250815P00075000 | 2024-05-21 10:51AM EDT | 75.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| RCL250815P00077500 | 2024-03-20 11:51AM EDT | 77.50 | 3.25 | 3.15 | 3.55 | 0.00 | - | 1 | 10 | 51.26% |
| RCL250815P00080000 | 2024-03-20 2:34PM EDT | 80.00 | 3.60 | 3.55 | 3.95 | 0.00 | - | 3 | 76 | 50.95% |
| RCL250815P00082500 | 2024-04-15 2:42PM EDT | 82.50 | 4.75 | 1.89 | 2.46 | 0.00 | - | 73 | 83 | 43.24% |
| RCL250815P00085000 | 2024-04-19 10:55AM EDT | 85.00 | 4.70 | 2.01 | 2.73 | 0.00 | - | 84 | 84 | 42.70% |
| RCL250815P00087500 | 2024-04-18 10:24AM EDT | 87.50 | 5.10 | 2.22 | 3.00 | 0.00 | - | 12 | 4 | 42.07% |
| RCL250815P00090000 | 2024-06-04 11:53AM EDT | 90.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| RCL250815P00092500 | 2024-04-22 2:37PM EDT | 92.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| RCL250815P00095000 | 2024-05-07 9:54AM EDT | 95.00 | 4.45 | 2.77 | 3.40 | 0.00 | - | 3 | 189 | 38.39% |
| RCL250815P00097500 | 2024-06-11 3:52PM EDT | 97.50 | 3.18 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 6.25% |
| RCL250815P00100000 | 2024-04-26 1:34PM EDT | 100.00 | 6.25 | 3.95 | 4.30 | 0.00 | - | 1 | 6 | 37.99% |
| RCL250815P00105000 | 2024-06-11 11:44AM EDT | 105.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 23 | 183 | 6.25% |
| RCL250815P00110000 | 2024-06-14 11:30AM EDT | 110.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| RCL250815P00115000 | 2024-06-06 2:27PM EDT | 115.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 5 | 160 | 6.25% |
| RCL250815P00120000 | 2024-06-17 11:29AM EDT | 120.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 3.13% |
| RCL250815P00125000 | 2024-06-05 12:36PM EDT | 125.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 3.13% |
| RCL250815P00130000 | 2024-03-06 4:34PM EDT | 130.00 | 20.45 | 15.65 | 17.60 | 0.00 | - | 10 | 17 | 43.90% |
| RCL250815P00135000 | 2024-05-31 3:48PM EDT | 135.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| RCL250815P00140000 | 2024-03-22 1:10PM EDT | 140.00 | 22.38 | 25.05 | 26.55 | 0.00 | - | 10 | 10 | 50.35% |
| RCL250815P00150000 | 2024-06-07 9:43AM EDT | 150.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| RCL250815P00165000 | 2024-06-05 3:01PM EDT | 165.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| RCL250815P00170000 | 2024-06-05 3:51PM EDT | 170.00 | 27.35 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| RCL250815P00220000 | 2024-06-04 1:33PM EDT | 220.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.