Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:31PM EDT. Market open.
Calls
August 15, 2025
Puts
| Last Price | Change | % Change | Volume | Open Interest | Strike | Last Price | Change | % Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | - | - | 3 | 37.50 | 2.00 | 0.00 | - | 13 | 47 |
| - | - | - | - | - | 40.00 | 0.95 | 0.00 | - | 2 | 32 |
| 43.60 | 0.00 | - | - | 1 | 42.50 | 0.25 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 45.00 | 0.20 | 0.00 | - | 1 | 15 |
| - | - | - | - | - | 47.50 | 0.50 | 0.00 | - | 1 | 64 |
| 113.60 | +9.60 | +9.23% | 1 | 78 | 50.00 | 0.18 | -0.17 | -48.57% | 2 | 1,044 |
| 74.88 | 0.00 | - | 1 | 0 | 55.00 | 0.30 | 0.00 | - | 1 | 234 |
| 38.45 | 0.00 | - | 23 | 24 | 60.00 | 1.15 | 0.00 | - | 12 | 0 |
| - | - | - | - | - | 65.00 | 2.75 | 0.00 | - | 20 | 66 |
| 26.50 | 0.00 | - | - | 1 | 67.50 | 2.10 | 0.00 | - | 5 | 34 |
| 73.00 | 0.00 | - | 3 | 14 | 70.00 | 3.85 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 72.50 | 2.64 | 0.00 | - | 10 | 13 |
| 51.18 | 0.00 | - | 2 | 6 | 75.00 | 1.25 | 0.00 | - | 2 | 45 |
| - | - | - | - | - | 77.50 | 3.25 | 0.00 | - | 1 | 10 |
| 52.95 | 0.00 | - | 1 | 10 | 80.00 | 3.60 | 0.00 | - | 3 | 76 |
| - | - | - | - | - | 82.50 | 4.75 | 0.00 | - | 73 | 83 |
| 62.10 | 0.00 | - | 70 | 91 | 85.00 | 4.70 | 0.00 | - | 84 | 84 |
| 59.25 | 0.00 | - | 10 | 12 | 87.50 | 1.79 | -3.31 | -64.90% | 2 | 4 |
| 76.50 | +30.90 | +67.76% | 1 | 5 | 90.00 | 2.35 | 0.00 | - | 2 | 24 |
| 42.90 | 0.00 | - | - | 1 | 92.50 | 5.60 | 0.00 | - | 1 | 0 |
| 46.35 | 0.00 | - | 10 | 16 | 95.00 | 4.45 | 0.00 | - | 3 | 189 |
| 18.05 | 0.00 | - | 5 | 4 | 97.50 | 3.18 | 0.00 | - | 1 | 20 |
| 53.55 | 0.00 | - | 1 | 7 | 100.00 | 6.25 | 0.00 | - | 1 | 6 |
| 54.80 | 0.00 | - | 1 | 87 | 105.00 | 4.73 | 0.00 | - | 1 | 183 |
| 50.95 | 0.00 | - | 1 | 46 | 110.00 | 5.79 | 0.00 | - | 1 | 18 |
| 45.80 | 0.00 | - | 12 | 22 | 115.00 | 6.40 | 0.00 | - | 5 | 160 |
| 42.00 | 0.00 | - | 3 | 13 | 120.00 | 8.10 | 0.00 | - | 1 | 7 |
| 37.60 | 0.00 | - | 1 | 39 | 125.00 | 8.50 | 0.00 | - | 2 | 16 |
| 41.13 | 0.00 | - | 1 | 6 | 130.00 | 20.45 | 0.00 | - | 10 | 17 |
| 16.55 | 0.00 | - | 1 | 3 | 135.00 | 14.35 | 0.00 | - | 1 | 5 |
| 22.25 | 0.00 | - | 3 | 16 | 140.00 | 22.38 | 0.00 | - | 10 | 10 |
| 34.00 | 0.00 | - | 4 | 65 | 145.00 | - | - | - | - | - |
| 29.85 | 0.00 | - | 5 | 15 | 150.00 | 17.60 | 0.00 | - | 3 | 3 |
| 19.45 | 0.00 | - | 8 | 195 | 155.00 | - | - | - | - | - |
| 24.50 | 0.00 | - | 1 | 55 | 160.00 | - | - | - | - | - |
| 15.05 | 0.00 | - | 3 | 103 | 165.00 | 24.60 | 0.00 | - | - | 6 |
| - | - | - | - | - | 170.00 | 27.35 | 0.00 | - | - | 15 |
| 14.00 | 0.00 | - | 11 | 10 | 175.00 | - | - | - | - | - |
| 12.50 | 0.00 | - | 4 | 9 | 180.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 13 | 11 | 185.00 | - | - | - | - | - |
| 16.15 | +3.95 | +32.38% | 1 | 85 | 190.00 | - | - | - | - | - |
| 8.85 | 0.00 | - | 3 | 116 | 195.00 | - | - | - | - | - |
| 11.81 | 0.00 | - | 42 | 37 | 200.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 2 | 25 | 210.00 | - | - | - | - | - |
| 6.14 | 0.00 | - | 8 | 96 | 220.00 | 66.00 | 0.00 | - | 1 | 1 |
| 4.96 | 0.00 | - | 1 | 17 | 230.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.