Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.29-1.56 (-3.55%)
As of 11:41AM EDT. Market open.
In the money
Show:ListStraddle
Strike:25.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221007C000250002022-10-03 11:00AM EDT2022-10-0713.8517.1017.350.00-19278.13%
RCL221021C000250002022-10-04 1:50PM EDT2022-10-2118.0517.2017.400.00-88987.50%
RCL221104C000250002022-10-04 10:36AM EDT2022-11-0415.6017.2517.700.00-12105.86%
RCL221118C000250002022-10-03 2:02PM EDT2022-11-1813.7517.6517.750.00-265104.69%
RCL221216C000250002022-10-03 10:36AM EDT2022-12-1615.2518.0518.250.00-2243100.39%
RCL230120C000250002022-09-30 3:42PM EDT2023-01-2014.9418.5518.800.00-1826496.34%
RCL230317C000250002022-10-04 10:30AM EDT2023-03-1717.3019.5019.700.00-323994.95%
RCL230616C000250002022-09-27 12:02PM EDT2023-06-1623.7520.6520.950.00-67991.75%
RCL240119C000250002022-10-04 2:52PM EDT2024-01-1924.1022.8023.350.00-317487.81%
RCL240621C000250002022-09-30 10:22AM EDT2024-06-2121.1224.1524.750.00-52286.79%
RCL250117C000250002022-10-04 11:02AM EDT2025-01-1725.2025.4526.350.00-1284.85%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221007P000250002022-10-04 11:42AM EDT2022-10-070.010.000.010.00-1474206.25%
RCL221014P000250002022-10-03 9:53AM EDT2022-10-140.060.010.050.00-1107139.84%
RCL221021P000250002022-10-05 11:19AM EDT2022-10-210.100.070.09+0.02+25.00%101,241123.83%
RCL221028P000250002022-10-04 2:23PM EDT2022-10-280.150.090.340.00-478124.61%
RCL221104P000250002022-10-04 1:50PM EDT2022-11-040.230.080.730.00-2735126.17%
RCL221118P000250002022-10-05 11:17AM EDT2022-11-180.430.420.44+0.05+13.16%71,281106.25%
RCL221216P000250002022-10-04 3:44PM EDT2022-12-160.740.800.850.00-53,29199.37%
RCL230120P000250002022-10-05 11:15AM EDT2023-01-201.231.211.26+0.10+8.85%453,32692.77%
RCL230317P000250002022-10-04 11:24AM EDT2023-03-171.901.931.980.00-147,68788.87%
RCL230616P000250002022-10-04 10:14AM EDT2023-06-162.992.913.050.00-61,91285.11%
RCL240119P000250002022-10-04 9:35AM EDT2024-01-194.754.554.700.00-18,07477.61%
RCL240621P000250002022-10-04 9:46AM EDT2024-06-215.805.405.700.00-412,11274.51%
RCL250117P000250002022-10-03 3:53PM EDT2025-01-176.866.506.750.00-3317871.61%