Singapore markets open in 4 hours 2 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
69.06+0.61 (+0.90%)
As of 03:58PM EST. Market open.
In the money
Show:ListStraddle
Strike:40.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230210C000400002023-01-23 10:20AM EST2023-02-1023.8628.6529.200.00--1240.23%
RCL230217C000400002023-01-31 11:28AM EST2023-02-1724.3028.8029.150.00-110144.92%
RCL230224C000400002023-01-30 12:50PM EST2023-02-2423.4028.8029.200.00--1123.05%
RCL230303C000400002023-01-25 3:02PM EST2023-03-0324.1028.8029.350.00--180.47%
RCL230317C000400002023-01-31 11:28AM EST2023-03-1724.5329.0029.450.00-135187.11%
RCL230616C000400002023-02-02 9:49AM EST2023-06-1630.2030.1530.500.00-360975.10%
RCL240119C000400002023-02-02 10:16AM EST2024-01-1932.7032.8533.450.00-11,04569.37%
RCL240621C000400002023-01-19 12:15PM EST2024-06-2128.1034.6535.050.00-12967.52%
RCL250117C000400002023-02-06 3:37PM EST2025-01-1737.1837.2038.30+1.63+4.59%253269.93%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230210P000400002023-02-06 3:41PM EST2023-02-100.010.000.02-0.01-50.00%5035171.88%
RCL230217P000400002023-02-03 9:47AM EST2023-02-170.040.000.020.00-20329109.38%
RCL230224P000400002023-01-19 9:30AM EST2023-02-240.430.000.730.00--1145.90%
RCL230303P000400002023-02-06 9:37AM EST2023-03-030.030.000.030.00-206778.13%
RCL230317P000400002023-02-03 1:47PM EST2023-03-170.100.080.09+0.02+25.00%115,40278.13%
RCL230616P000400002023-02-06 3:34PM EST2023-06-160.640.620.68-0.01-1.54%251,82263.06%
RCL230915P000400002023-02-03 1:22PM EST2023-09-151.131.061.150.00-127155.49%
RCL240119P000400002023-02-06 10:41AM EST2024-01-192.182.052.32+0.13+6.34%562,06154.66%
RCL240621P000400002023-01-27 1:22PM EST2024-06-213.803.153.350.00-131,02452.61%
RCL250117P000400002023-02-02 3:53PM EST2025-01-175.004.805.050.00-851,94552.59%
RCL250620P000400002023-02-06 2:13PM EST2025-06-205.855.656.25-1.76-23.13%15052.09%