Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
37.90-5.74 (-13.15%)
At close: 04:04PM EDT
38.09 +0.19 (+0.50%)
After hours: 07:26PM EDT
In the money
Show:ListStraddle
Strike:35.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220930C000350002022-09-30 3:47PM EDT2022-09-303.051.274.90-7.17-70.16%38139.06%
RCL221007C000350002022-09-30 3:35PM EDT2022-10-073.843.653.80-9.39-70.98%50090.23%
RCL221021C000350002022-09-30 3:44PM EDT2022-10-214.804.754.85-4.90-50.52%531,23888.13%
RCL221028C000350002022-09-26 9:47AM EDT2022-10-2811.204.955.400.00-1586.57%
RCL221118C000350002022-09-30 3:44PM EDT2022-11-186.306.206.35-5.56-46.88%635687.43%
RCL221216C000350002022-09-30 1:12PM EDT2022-12-167.847.107.20-5.01-38.99%1748783.57%
RCL230120C000350002022-09-30 3:56PM EDT2023-01-208.108.008.10-7.20-47.06%1363781.03%
RCL230317C000350002022-09-30 2:59PM EDT2023-03-179.609.309.45-6.40-40.00%1115980.25%
RCL230616C000350002022-09-30 3:50PM EDT2023-06-1611.2010.8511.10-9.20-45.10%1825878.48%
RCL240119C000350002022-09-30 1:36PM EDT2024-01-1914.3513.6013.95-3.67-20.37%3742476.18%
RCL240621C000350002022-09-23 3:30PM EDT2024-06-2120.1515.1515.550.00-1110175.46%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220930P000350002022-09-30 3:01PM EDT2022-09-300.010.000.04-0.01-50.00%38111682.81%
RCL221007P000350002022-09-30 3:56PM EDT2022-10-070.780.750.85+0.56+254.55%30216588.87%
RCL221014P000350002022-09-30 3:59PM EDT2022-10-141.381.341.43+0.86+165.38%8411687.70%
RCL221021P000350002022-09-30 3:58PM EDT2022-10-211.831.801.85+1.08+144.00%9024,86085.89%
RCL221028P000350002022-09-30 3:10PM EDT2022-10-282.131.892.55+1.09+104.81%1531185.16%
RCL221104P000350002022-09-30 10:32AM EDT2022-11-042.292.412.80+1.03+81.75%11085.35%
RCL221118P000350002022-09-30 3:58PM EDT2022-11-183.223.153.25+1.38+75.00%2393,27684.03%
RCL221216P000350002022-09-30 3:50PM EDT2022-12-164.003.954.05+1.44+56.25%1034,01379.71%
RCL230120P000350002022-09-30 3:12PM EDT2023-01-204.634.654.80+1.33+40.30%5934,84675.56%
RCL230317P000350002022-09-30 1:44PM EDT2023-03-175.565.555.70+1.26+29.30%543,15071.26%
RCL230616P000350002022-09-30 2:58PM EDT2023-06-167.066.957.20+1.56+28.36%1568069.86%
RCL240119P000350002022-09-30 3:41PM EDT2024-01-199.058.959.30+2.05+29.29%3339,12464.73%
RCL240621P000350002022-09-23 10:00AM EDT2024-06-218.409.9010.400.00-21862.10%
RCL250117P000350002022-09-30 12:31PM EDT2025-01-1711.1011.1012.05+2.00+21.98%2460.94%