Singapore markets close in 3 hours 19 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.04-0.38 (-0.86%)
At close: 04:05PM EDT
44.15 +0.11 (+0.25%)
After hours: 07:55PM EDT
In the money
Show:ListStraddle
Strike:30.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220930C000300002022-09-01 3:23PM EDT2022-09-3011.150.000.000.00-100.00%
RCL221007C000300002022-09-23 12:11PM EDT2022-10-0714.000.000.000.00-200.00%
RCL221014C000300002022-09-21 2:31PM EDT2022-10-1417.700.000.000.00-100.00%
RCL221021C000300002022-09-26 2:49PM EDT2022-10-2115.000.000.000.00-300.00%
RCL221118C000300002022-09-26 3:17PM EDT2022-11-1815.450.000.000.00-200.00%
RCL221216C000300002022-09-26 3:54PM EDT2022-12-1615.900.000.000.00-300.00%
RCL230120C000300002022-09-26 9:58AM EDT2023-01-2017.900.000.000.00-200.00%
RCL230317C000300002022-09-23 11:10AM EDT2023-03-1717.560.000.000.00-100.00%
RCL230616C000300002022-09-20 1:05PM EDT2023-06-1623.050.000.000.00-1000.00%
RCL240119C000300002022-09-21 3:55PM EDT2024-01-1923.310.000.000.00-900.00%
RCL240621C000300002022-09-15 1:22PM EDT2024-06-2129.400.000.000.00-200.00%
RCL250117C000300002022-09-13 9:31AM EDT2025-01-1725.950.000.000.00-100.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220930P000300002022-09-23 3:32PM EDT2022-09-300.050.000.000.00-14050.00%
RCL221007P000300002022-09-16 9:58AM EDT2022-10-070.250.000.000.00-1050.00%
RCL221014P000300002022-09-21 10:52AM EDT2022-10-140.140.000.000.00--050.00%
RCL221021P000300002022-09-26 2:34PM EDT2022-10-210.280.000.000.00-56025.00%
RCL221028P000300002022-09-26 10:00AM EDT2022-10-280.350.000.000.00-10025.00%
RCL221118P000300002022-09-26 2:49PM EDT2022-11-180.850.000.000.00-30025.00%
RCL221216P000300002022-09-26 3:30PM EDT2022-12-161.350.000.000.00-114025.00%
RCL230120P000300002022-09-26 2:55PM EDT2023-01-201.850.000.000.00-9012.50%
RCL230317P000300002022-09-26 11:25AM EDT2023-03-172.710.000.000.00-2012.50%
RCL230616P000300002022-09-26 9:58AM EDT2023-06-163.480.000.000.00-5012.50%
RCL240119P000300002022-09-26 2:01PM EDT2024-01-195.450.000.000.00-3106.25%
RCL240621P000300002022-09-20 12:11PM EDT2024-06-215.350.000.000.00-106.25%
RCL250117P000300002022-09-26 12:41PM EDT2025-01-177.450.000.000.00-4306.25%