Singapore markets close in 3 hours 2 minutes
Straits Times Index
3,162.73 -19.24 (-0.60%) Nikkei
26,539.32 +107.77 (+0.41%) Hang Seng
17,714.90 -140.24 (-0.79%) FTSE 100
7,020.95 +2.35 (+0.03%) BTC-USD
20,122.33 +1,302.79 (+6.92%) CMC Crypto 200
460.07 +26.97 (+6.23%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Strike:40.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220930C00040000 | 2022-09-26 3:54PM EDT | 2022-09-30 | 4.77 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL221007C00040000 | 2022-09-26 2:00PM EDT | 2022-10-07 | 5.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL221014C00040000 | 2022-09-23 9:48AM EDT | 2022-10-14 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL221021C00040000 | 2022-09-26 3:59PM EDT | 2022-10-21 | 5.99 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| RCL221028C00040000 | 2022-09-26 10:49AM EDT | 2022-10-28 | 7.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL221118C00040000 | 2022-09-23 3:59PM EDT | 2022-11-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| RCL221216C00040000 | 2022-09-23 3:42PM EDT | 2022-12-16 | 8.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL230120C00040000 | 2022-09-23 3:56PM EDT | 2023-01-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RCL230317C00040000 | 2022-09-26 10:00AM EDT | 2023-03-17 | 12.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL230616C00040000 | 2022-09-22 3:02PM EDT | 2023-06-16 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL240119C00040000 | 2022-09-26 11:13AM EDT | 2024-01-19 | 16.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240621C00040000 | 2022-09-26 1:21PM EDT | 2024-06-21 | 17.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220930P00040000 | 2022-09-26 2:23PM EDT | 2022-09-30 | 0.48 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| RCL221007P00040000 | 2022-09-26 3:52PM EDT | 2022-10-07 | 1.00 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 12.50% |
| RCL221014P00040000 | 2022-09-26 2:51PM EDT | 2022-10-14 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| RCL221021P00040000 | 2022-09-26 3:56PM EDT | 2022-10-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 12.50% |
| RCL221028P00040000 | 2022-09-26 10:45AM EDT | 2022-10-28 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| RCL221104P00040000 | 2022-09-26 11:06AM EDT | 2022-11-04 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| RCL221118P00040000 | 2022-09-26 3:35PM EDT | 2022-11-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| RCL221216P00040000 | 2022-09-26 2:10PM EDT | 2022-12-16 | 4.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| RCL230120P00040000 | 2022-09-26 2:46PM EDT | 2023-01-20 | 4.85 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 3.13% |
| RCL230317P00040000 | 2022-09-26 3:51PM EDT | 2023-03-17 | 6.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| RCL230616P00040000 | 2022-09-23 10:09AM EDT | 2023-06-16 | 7.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| RCL240119P00040000 | 2022-09-26 10:11AM EDT | 2024-01-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| RCL240621P00040000 | 2022-09-21 3:59PM EDT | 2024-06-21 | 9.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| RCL250117P00040000 | 2022-09-26 10:31AM EDT | 2025-01-17 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. All rights reserved.
