Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,425.43 -60.67 (-0.31%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:35.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220930C00035000 | 2022-09-30 3:47PM EDT | 2022-09-30 | 3.05 | 1.27 | 4.90 | -7.17 | -70.16% | 3 | 8 | 139.06% |
| RCL221007C00035000 | 2022-09-30 3:35PM EDT | 2022-10-07 | 3.84 | 3.65 | 3.80 | -9.39 | -70.98% | 50 | 0 | 90.23% |
| RCL221021C00035000 | 2022-09-30 3:44PM EDT | 2022-10-21 | 4.80 | 4.75 | 4.85 | -4.90 | -50.52% | 53 | 1,238 | 88.13% |
| RCL221028C00035000 | 2022-09-26 9:47AM EDT | 2022-10-28 | 11.20 | 4.95 | 5.40 | 0.00 | - | 1 | 5 | 86.57% |
| RCL221118C00035000 | 2022-09-30 3:44PM EDT | 2022-11-18 | 6.30 | 6.20 | 6.35 | -5.56 | -46.88% | 63 | 56 | 87.43% |
| RCL221216C00035000 | 2022-09-30 1:12PM EDT | 2022-12-16 | 7.84 | 7.10 | 7.20 | -5.01 | -38.99% | 17 | 487 | 83.57% |
| RCL230120C00035000 | 2022-09-30 3:56PM EDT | 2023-01-20 | 8.10 | 8.00 | 8.10 | -7.20 | -47.06% | 13 | 637 | 81.03% |
| RCL230317C00035000 | 2022-09-30 2:59PM EDT | 2023-03-17 | 9.60 | 9.30 | 9.45 | -6.40 | -40.00% | 11 | 159 | 80.25% |
| RCL230616C00035000 | 2022-09-30 3:50PM EDT | 2023-06-16 | 11.20 | 10.85 | 11.10 | -9.20 | -45.10% | 18 | 258 | 78.48% |
| RCL240119C00035000 | 2022-09-30 1:36PM EDT | 2024-01-19 | 14.35 | 13.60 | 13.95 | -3.67 | -20.37% | 37 | 424 | 76.18% |
| RCL240621C00035000 | 2022-09-23 3:30PM EDT | 2024-06-21 | 20.15 | 15.15 | 15.55 | 0.00 | - | 11 | 101 | 75.46% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220930P00035000 | 2022-09-30 3:01PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 381 | 116 | 82.81% |
| RCL221007P00035000 | 2022-09-30 3:56PM EDT | 2022-10-07 | 0.78 | 0.75 | 0.85 | +0.56 | +254.55% | 302 | 165 | 88.87% |
| RCL221014P00035000 | 2022-09-30 3:59PM EDT | 2022-10-14 | 1.38 | 1.34 | 1.43 | +0.86 | +165.38% | 84 | 116 | 87.70% |
| RCL221021P00035000 | 2022-09-30 3:58PM EDT | 2022-10-21 | 1.83 | 1.80 | 1.85 | +1.08 | +144.00% | 902 | 4,860 | 85.89% |
| RCL221028P00035000 | 2022-09-30 3:10PM EDT | 2022-10-28 | 2.13 | 1.89 | 2.55 | +1.09 | +104.81% | 153 | 11 | 85.16% |
| RCL221104P00035000 | 2022-09-30 10:32AM EDT | 2022-11-04 | 2.29 | 2.41 | 2.80 | +1.03 | +81.75% | 1 | 10 | 85.35% |
| RCL221118P00035000 | 2022-09-30 3:58PM EDT | 2022-11-18 | 3.22 | 3.15 | 3.25 | +1.38 | +75.00% | 239 | 3,276 | 84.03% |
| RCL221216P00035000 | 2022-09-30 3:50PM EDT | 2022-12-16 | 4.00 | 3.95 | 4.05 | +1.44 | +56.25% | 103 | 4,013 | 79.71% |
| RCL230120P00035000 | 2022-09-30 3:12PM EDT | 2023-01-20 | 4.63 | 4.65 | 4.80 | +1.33 | +40.30% | 593 | 4,846 | 75.56% |
| RCL230317P00035000 | 2022-09-30 1:44PM EDT | 2023-03-17 | 5.56 | 5.55 | 5.70 | +1.26 | +29.30% | 54 | 3,150 | 71.26% |
| RCL230616P00035000 | 2022-09-30 2:58PM EDT | 2023-06-16 | 7.06 | 6.95 | 7.20 | +1.56 | +28.36% | 15 | 680 | 69.86% |
| RCL240119P00035000 | 2022-09-30 3:41PM EDT | 2024-01-19 | 9.05 | 8.95 | 9.30 | +2.05 | +29.29% | 333 | 9,124 | 64.73% |
| RCL240621P00035000 | 2022-09-23 10:00AM EDT | 2024-06-21 | 8.40 | 9.90 | 10.40 | 0.00 | - | 2 | 18 | 62.10% |
| RCL250117P00035000 | 2022-09-30 12:31PM EDT | 2025-01-17 | 11.10 | 11.10 | 12.05 | +2.00 | +21.98% | 2 | 4 | 60.94% |
© 2022 Yahoo. All rights reserved.
