Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620C00025000 | 2024-05-14 9:46AM EDT | 25.00 | 117.60 | 122.55 | 126.45 | 0.00 | - | 1 | 7 | 110.16% |
| RCL250620C00037500 | 2024-01-18 11:16AM EDT | 37.50 | 90.91 | 78.55 | 83.35 | 0.00 | - | 1 | 1 | 0.00% |
| RCL250620C00040000 | 2023-07-26 2:53PM EDT | 40.00 | 66.20 | 62.95 | 67.10 | 0.00 | - | - | 1 | 0.00% |
| RCL250620C00042500 | 2023-07-26 2:57PM EDT | 42.50 | 64.00 | 61.60 | 64.65 | 0.00 | - | 17 | 14 | 0.00% |
| RCL250620C00045000 | 2023-10-11 3:15PM EDT | 45.00 | 49.34 | 55.00 | 56.00 | 0.00 | - | 1 | 20 | 0.00% |
| RCL250620C00047500 | 2024-02-02 3:39PM EDT | 47.50 | 79.00 | 77.80 | 82.35 | 0.00 | - | 1 | 23 | 0.00% |
| RCL250620C00050000 | 2024-05-24 9:36AM EDT | 50.00 | 100.05 | 99.15 | 102.95 | 0.00 | - | 2 | 431 | 81.10% |
| RCL250620C00052500 | 2023-09-21 10:03AM EDT | 52.50 | 48.60 | 36.25 | 37.10 | 0.00 | - | 5 | 8 | 0.00% |
| RCL250620C00055000 | 2024-02-02 11:52AM EDT | 55.00 | 71.91 | 71.05 | 74.85 | 0.00 | - | 2 | 3 | 0.00% |
| RCL250620C00057500 | 2023-02-14 10:59AM EDT | 57.50 | 33.30 | 23.80 | 26.20 | 0.00 | - | 1 | 3 | 0.00% |
| RCL250620C00060000 | 2024-01-05 11:37AM EDT | 60.00 | 66.92 | 67.55 | 69.65 | 0.00 | - | 5 | 41 | 0.00% |
| RCL250620C00062500 | 2023-09-19 2:55PM EDT | 62.50 | 45.30 | 31.25 | 32.25 | 0.00 | - | 2 | 6 | 0.00% |
| RCL250620C00065000 | 2024-05-10 11:24AM EDT | 65.00 | 79.80 | 85.25 | 89.00 | 0.00 | - | 1 | 20 | 69.39% |
| RCL250620C00067500 | 2024-04-16 12:03PM EDT | 67.50 | 65.25 | 76.05 | 80.95 | 0.00 | - | 1 | 353 | 40.63% |
| RCL250620C00070000 | 2024-04-30 9:51AM EDT | 70.00 | 75.73 | 80.60 | 84.50 | 0.00 | - | 1 | 27 | 66.12% |
| RCL250620C00072500 | 2023-12-29 11:04AM EDT | 72.50 | 65.45 | 61.40 | 62.65 | 0.00 | - | 2 | 39 | 0.00% |
| RCL250620C00075000 | 2024-05-21 3:13PM EDT | 75.00 | 79.49 | 76.05 | 80.00 | 0.00 | - | 23 | 23 | 63.14% |
| RCL250620C00077500 | 2024-04-22 10:53AM EDT | 77.50 | 60.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250620C00080000 | 2024-05-15 3:58PM EDT | 80.00 | 66.43 | 71.80 | 74.00 | 0.00 | - | 1 | 109 | 57.85% |
| RCL250620C00082500 | 2024-04-17 12:44PM EDT | 82.50 | 52.65 | 64.65 | 65.85 | 0.00 | - | 3 | 57 | 29.98% |
| RCL250620C00085000 | 2024-05-28 11:41AM EDT | 85.00 | 69.95 | 67.60 | 69.65 | 0.00 | - | 2 | 92 | 56.04% |
| RCL250620C00087500 | 2024-04-19 1:57PM EDT | 87.50 | 50.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250620C00090000 | 2024-05-29 3:04PM EDT | 90.00 | 64.22 | 63.35 | 65.35 | -2.68 | -4.01% | 26 | 132 | 54.07% |
| RCL250620C00092500 | 2024-05-21 11:02AM EDT | 92.50 | 62.50 | 62.25 | 63.35 | 0.00 | - | 1 | 36 | 54.85% |
| RCL250620C00095000 | 2024-04-19 1:57PM EDT | 95.00 | 44.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250620C00097500 | 2024-03-21 3:26PM EDT | 97.50 | 48.60 | 41.80 | 45.30 | 0.00 | - | 1 | 15 | 0.00% |
| RCL250620C00100000 | 2024-04-26 3:35PM EDT | 100.00 | 50.75 | 56.35 | 58.65 | 0.00 | - | 2 | 41 | 54.40% |
| RCL250620C00105000 | 2024-05-21 11:42AM EDT | 105.00 | 53.34 | 51.35 | 53.20 | 0.00 | - | 78 | 66 | 51.76% |
| RCL250620C00110000 | 2024-04-15 12:42PM EDT | 110.00 | 35.36 | 40.60 | 43.10 | 0.00 | - | 1 | 165 | 34.65% |
| RCL250620C00115000 | 2024-05-28 11:30AM EDT | 115.00 | 46.39 | 43.80 | 45.70 | 0.00 | - | 1 | 127 | 48.81% |
| RCL250620C00120000 | 2024-05-29 3:04PM EDT | 120.00 | 41.58 | 40.75 | 42.20 | -0.04 | -0.10% | 42 | 156 | 47.60% |
| RCL250620C00125000 | 2024-03-05 2:27PM EDT | 125.00 | 26.14 | 30.90 | 31.80 | 0.00 | - | 1 | 88 | 32.39% |
| RCL250620C00135000 | 2024-05-01 10:58AM EDT | 135.00 | 25.35 | 31.85 | 32.85 | 0.00 | - | 1 | 110 | 44.90% |
| RCL250620C00140000 | 2024-05-10 9:30AM EDT | 140.00 | 26.55 | 28.55 | 30.05 | 0.00 | - | 1 | 37 | 44.13% |
| RCL250620C00145000 | 2024-05-23 3:13PM EDT | 145.00 | 25.40 | 26.50 | 27.35 | 0.00 | - | 1 | 222 | 43.30% |
| RCL250620C00150000 | 2024-05-21 3:12PM EDT | 150.00 | 26.00 | 23.15 | 24.85 | 0.00 | - | 6 | 111 | 42.58% |
| RCL250620C00155000 | 2024-05-20 1:27PM EDT | 155.00 | 22.80 | 20.85 | 22.50 | 0.00 | - | 3 | 34 | 41.89% |
| RCL250620C00160000 | 2024-05-29 12:18PM EDT | 160.00 | 19.80 | 19.35 | 20.35 | -1.40 | -6.60% | 2 | 157 | 41.31% |
| RCL250620C00165000 | 2024-04-19 10:13AM EDT | 165.00 | 12.10 | 14.60 | 16.15 | 0.00 | - | 4 | 24 | 37.13% |
| RCL250620C00170000 | 2024-05-21 3:21PM EDT | 170.00 | 17.20 | 15.05 | 16.55 | 0.00 | - | 4 | 4 | 40.31% |
| RCL250620C00175000 | 2024-04-19 3:31PM EDT | 175.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| RCL250620C00180000 | 2024-05-24 3:05PM EDT | 180.00 | 12.60 | 12.05 | 13.40 | 0.00 | - | 32 | 69 | 39.55% |
| RCL250620C00185000 | 2024-05-28 12:43PM EDT | 185.00 | 11.96 | 11.20 | 12.05 | 0.00 | - | 50 | 94 | 39.26% |
| RCL250620C00190000 | 2024-05-01 1:04PM EDT | 190.00 | 8.10 | 9.95 | 10.80 | 0.00 | - | 29 | 42 | 38.95% |
| RCL250620C00195000 | 2024-05-28 9:31AM EDT | 195.00 | 9.50 | 8.90 | 9.65 | 0.00 | - | 1 | 62 | 38.63% |
| RCL250620C00200000 | 2024-05-28 11:30AM EDT | 200.00 | 8.54 | 7.25 | 8.60 | 0.00 | - | 25 | 189 | 38.32% |
| RCL250620C00210000 | 2024-05-09 10:00AM EDT | 210.00 | 5.65 | 6.20 | 6.80 | 0.00 | - | 1 | 51 | 37.76% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL250620P00025000 | 2024-05-28 10:41AM EDT | 25.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 2,389 | 59.77% |
| RCL250620P00027500 | 2024-04-26 1:48PM EDT | 27.50 | 0.03 | 0.00 | 2.19 | 0.00 | - | 1 | 1,197 | 96.88% |
| RCL250620P00030000 | 2024-04-03 1:14PM EDT | 30.00 | 0.13 | 0.00 | 4.35 | 0.00 | - | 8 | 529 | 107.08% |
| RCL250620P00032500 | 2024-01-30 10:41AM EDT | 32.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 25.00% |
| RCL250620P00035000 | 2024-01-30 10:42AM EDT | 35.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| RCL250620P00037500 | 2024-02-28 11:48AM EDT | 37.50 | 0.40 | 0.00 | 0.54 | 0.00 | - | 1 | 1 | 62.45% |
| RCL250620P00040000 | 2024-02-28 11:48AM EDT | 40.00 | 0.47 | 0.00 | 0.56 | 0.00 | - | 1 | 51 | 59.96% |
| RCL250620P00042500 | 2024-04-30 11:09AM EDT | 42.50 | 0.20 | 0.01 | 2.26 | 0.00 | - | 1 | 37 | 72.93% |
| RCL250620P00045000 | 2024-04-09 2:53PM EDT | 45.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 20 | 38 | 50.24% |
| RCL250620P00047500 | 2024-05-20 11:35AM EDT | 47.50 | 0.22 | 0.00 | 2.31 | 0.00 | - | 2 | 226 | 67.07% |
| RCL250620P00050000 | 2024-05-23 10:08AM EDT | 50.00 | 0.20 | 0.00 | 2.34 | 0.00 | - | 1 | 3,670 | 64.43% |
| RCL250620P00052500 | 2023-09-14 11:52AM EDT | 52.50 | 3.03 | 3.85 | 4.55 | 0.00 | - | 1 | 1 | 85.03% |
| RCL250620P00055000 | 2024-05-08 3:58PM EDT | 55.00 | 0.56 | 0.00 | 2.41 | 0.00 | - | 1 | 168 | 59.60% |
| RCL250620P00057500 | 2023-07-27 9:56AM EDT | 57.50 | 3.80 | 4.05 | 4.70 | 0.00 | - | 2 | 2 | 79.39% |
| RCL250620P00060000 | 2024-04-02 10:43AM EDT | 60.00 | 1.14 | 0.43 | 1.24 | 0.00 | - | 2 | 17 | 50.93% |
| RCL250620P00062500 | 2023-12-22 12:53PM EDT | 62.50 | 2.22 | 1.22 | 3.30 | 0.00 | - | 1 | 53 | 60.90% |
| RCL250620P00065000 | 2023-12-06 10:35AM EDT | 65.00 | 4.00 | 2.10 | 2.98 | 0.00 | - | 2 | 31 | 60.29% |
| RCL250620P00067500 | 2024-01-03 11:22AM EDT | 67.50 | 3.20 | 2.51 | 2.76 | 0.00 | - | 1 | 4 | 58.47% |
| RCL250620P00070000 | 2024-01-02 4:14PM EDT | 70.00 | 3.40 | 2.74 | 2.94 | 0.00 | - | 3 | 23 | 57.32% |
| RCL250620P00072500 | 2024-04-09 10:14AM EDT | 72.50 | 2.10 | 0.51 | 1.78 | 0.00 | - | 1 | 6 | 48.76% |
| RCL250620P00075000 | 2024-04-23 10:17AM EDT | 75.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 634 | 12.50% |
| RCL250620P00077500 | 2024-04-22 2:05PM EDT | 77.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| RCL250620P00080000 | 2024-05-09 2:32PM EDT | 80.00 | 1.72 | 0.67 | 2.98 | 0.00 | - | 20 | 79 | 49.39% |
| RCL250620P00082500 | 2024-05-07 11:24AM EDT | 82.50 | 2.05 | 0.38 | 3.60 | 0.00 | - | 1 | 86 | 50.16% |
| RCL250620P00085000 | 2024-04-15 11:11AM EDT | 85.00 | 4.30 | 2.07 | 2.19 | 0.00 | - | 18 | 229 | 41.65% |
| RCL250620P00087500 | 2024-05-23 12:46PM EDT | 87.50 | 2.11 | 1.84 | 2.15 | 0.00 | - | 2 | 88 | 39.69% |
| RCL250620P00090000 | 2024-05-29 12:00PM EDT | 90.00 | 2.20 | 1.96 | 2.59 | +0.06 | +2.80% | 1 | 44 | 40.00% |
| RCL250620P00092500 | 2024-05-09 10:23AM EDT | 92.50 | 3.25 | 2.05 | 2.75 | 0.00 | - | 8 | 197 | 38.94% |
| RCL250620P00095000 | 2024-05-20 10:38AM EDT | 95.00 | 2.69 | 2.18 | 3.65 | 0.00 | - | 1 | 86 | 40.69% |
| RCL250620P00097500 | 2024-05-17 12:37PM EDT | 97.50 | 3.55 | 2.26 | 3.95 | 0.00 | - | 1 | 21 | 39.94% |
| RCL250620P00100000 | 2024-05-24 12:12PM EDT | 100.00 | 3.35 | 3.00 | 4.30 | 0.00 | - | 1 | 680 | 39.31% |
| RCL250620P00105000 | 2024-05-23 9:45AM EDT | 105.00 | 4.20 | 4.05 | 4.55 | 0.00 | - | 1 | 89 | 36.52% |
| RCL250620P00110000 | 2024-05-20 2:34PM EDT | 110.00 | 5.35 | 5.10 | 5.55 | 0.00 | - | 4 | 60 | 35.79% |
| RCL250620P00115000 | 2024-05-20 11:58AM EDT | 115.00 | 6.20 | 6.10 | 6.70 | 0.00 | - | 1 | 528 | 35.10% |
| RCL250620P00120000 | 2024-05-28 9:56AM EDT | 120.00 | 7.75 | 7.55 | 8.00 | 0.00 | - | 1 | 390 | 34.39% |
| RCL250620P00125000 | 2024-05-20 1:11PM EDT | 125.00 | 9.20 | 9.05 | 9.50 | 0.00 | - | 1 | 59 | 33.77% |
| RCL250620P00130000 | 2024-05-09 12:05PM EDT | 130.00 | 13.18 | 10.70 | 11.20 | 0.00 | - | 53 | 126 | 33.21% |
| RCL250620P00135000 | 2024-05-23 11:44AM EDT | 135.00 | 12.70 | 11.90 | 12.95 | 0.00 | - | 15 | 321 | 32.40% |
| RCL250620P00140000 | 2024-05-10 10:08AM EDT | 140.00 | 17.45 | 13.65 | 15.00 | 0.00 | - | 2 | 322 | 31.80% |
| RCL250620P00145000 | 2024-05-23 3:44PM EDT | 145.00 | 17.68 | 15.90 | 17.15 | 0.00 | - | 10 | 182 | 31.05% |
| RCL250620P00150000 | 2024-05-29 11:34AM EDT | 150.00 | 19.35 | 18.15 | 20.50 | +1.03 | +5.62% | 1 | 59 | 31.96% |
| RCL250620P00155000 | 2024-04-26 2:04PM EDT | 155.00 | 27.50 | 21.25 | 21.80 | 0.00 | - | 88 | 107 | 29.16% |
| RCL250620P00160000 | 2024-04-03 1:41PM EDT | 160.00 | 31.65 | 30.00 | 31.70 | 0.00 | - | 5 | 15 | 40.20% |
| RCL250620P00170000 | 2024-04-01 12:31PM EDT | 170.00 | 37.60 | 36.40 | 37.70 | 0.00 | - | - | 2 | 38.86% |
| RCL250620P00180000 | 2024-04-01 3:22PM EDT | 180.00 | 44.70 | 44.80 | 46.30 | 0.00 | - | - | 7 | 41.05% |
© 2024 Yahoo. All rights reserved.