Singapore markets closed
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,745.18 -45.75 (-1.21%) Dow
30,042.07 -274.25 (-0.90%) Nasdaq
10,986.45 -189.96 (-1.70%) BTC-USD
19,973.51 -111.25 (-0.55%) CMC Crypto 200
451.42 -6.98 (-1.52%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:41AM EDT. Market open.
Strike:25.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221007C00025000 | 2022-10-03 11:00AM EDT | 2022-10-07 | 13.85 | 17.10 | 17.35 | 0.00 | - | 1 | 9 | 278.13% |
| RCL221021C00025000 | 2022-10-04 1:50PM EDT | 2022-10-21 | 18.05 | 17.20 | 17.40 | 0.00 | - | 8 | 89 | 87.50% |
| RCL221104C00025000 | 2022-10-04 10:36AM EDT | 2022-11-04 | 15.60 | 17.25 | 17.70 | 0.00 | - | 1 | 2 | 105.86% |
| RCL221118C00025000 | 2022-10-03 2:02PM EDT | 2022-11-18 | 13.75 | 17.65 | 17.75 | 0.00 | - | 2 | 65 | 104.69% |
| RCL221216C00025000 | 2022-10-03 10:36AM EDT | 2022-12-16 | 15.25 | 18.05 | 18.25 | 0.00 | - | 2 | 243 | 100.39% |
| RCL230120C00025000 | 2022-09-30 3:42PM EDT | 2023-01-20 | 14.94 | 18.55 | 18.80 | 0.00 | - | 18 | 264 | 96.34% |
| RCL230317C00025000 | 2022-10-04 10:30AM EDT | 2023-03-17 | 17.30 | 19.50 | 19.70 | 0.00 | - | 3 | 239 | 94.95% |
| RCL230616C00025000 | 2022-09-27 12:02PM EDT | 2023-06-16 | 23.75 | 20.65 | 20.95 | 0.00 | - | 6 | 79 | 91.75% |
| RCL240119C00025000 | 2022-10-04 2:52PM EDT | 2024-01-19 | 24.10 | 22.80 | 23.35 | 0.00 | - | 3 | 174 | 87.81% |
| RCL240621C00025000 | 2022-09-30 10:22AM EDT | 2024-06-21 | 21.12 | 24.15 | 24.75 | 0.00 | - | 5 | 22 | 86.79% |
| RCL250117C00025000 | 2022-10-04 11:02AM EDT | 2025-01-17 | 25.20 | 25.45 | 26.35 | 0.00 | - | 1 | 2 | 84.85% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221007P00025000 | 2022-10-04 11:42AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 474 | 206.25% |
| RCL221014P00025000 | 2022-10-03 9:53AM EDT | 2022-10-14 | 0.06 | 0.01 | 0.05 | 0.00 | - | 1 | 107 | 139.84% |
| RCL221021P00025000 | 2022-10-05 11:19AM EDT | 2022-10-21 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 10 | 1,241 | 123.83% |
| RCL221028P00025000 | 2022-10-04 2:23PM EDT | 2022-10-28 | 0.15 | 0.09 | 0.34 | 0.00 | - | 4 | 78 | 124.61% |
| RCL221104P00025000 | 2022-10-04 1:50PM EDT | 2022-11-04 | 0.23 | 0.08 | 0.73 | 0.00 | - | 27 | 35 | 126.17% |
| RCL221118P00025000 | 2022-10-05 11:17AM EDT | 2022-11-18 | 0.43 | 0.42 | 0.44 | +0.05 | +13.16% | 7 | 1,281 | 106.25% |
| RCL221216P00025000 | 2022-10-04 3:44PM EDT | 2022-12-16 | 0.74 | 0.80 | 0.85 | 0.00 | - | 5 | 3,291 | 99.37% |
| RCL230120P00025000 | 2022-10-05 11:15AM EDT | 2023-01-20 | 1.23 | 1.21 | 1.26 | +0.10 | +8.85% | 45 | 3,326 | 92.77% |
| RCL230317P00025000 | 2022-10-04 11:24AM EDT | 2023-03-17 | 1.90 | 1.93 | 1.98 | 0.00 | - | 14 | 7,687 | 88.87% |
| RCL230616P00025000 | 2022-10-04 10:14AM EDT | 2023-06-16 | 2.99 | 2.91 | 3.05 | 0.00 | - | 6 | 1,912 | 85.11% |
| RCL240119P00025000 | 2022-10-04 9:35AM EDT | 2024-01-19 | 4.75 | 4.55 | 4.70 | 0.00 | - | 1 | 8,074 | 77.61% |
| RCL240621P00025000 | 2022-10-04 9:46AM EDT | 2024-06-21 | 5.80 | 5.40 | 5.70 | 0.00 | - | 41 | 2,112 | 74.51% |
| RCL250117P00025000 | 2022-10-03 3:53PM EDT | 2025-01-17 | 6.86 | 6.50 | 6.75 | 0.00 | - | 33 | 178 | 71.61% |
© 2022 Yahoo. All rights reserved.
