Singapore markets close in 3 hours 2 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:40.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220930C000400002022-09-26 3:54PM EDT2022-09-304.770.000.000.00-2000.00%
RCL221007C000400002022-09-26 2:00PM EDT2022-10-075.250.000.000.00-1000.00%
RCL221014C000400002022-09-23 9:48AM EDT2022-10-146.850.000.000.00-100.00%
RCL221021C000400002022-09-26 3:59PM EDT2022-10-215.990.000.000.00-14700.00%
RCL221028C000400002022-09-26 10:49AM EDT2022-10-287.250.000.000.00-300.00%
RCL221118C000400002022-09-23 3:59PM EDT2022-11-187.950.000.000.00-900.00%
RCL221216C000400002022-09-23 3:42PM EDT2022-12-168.740.000.000.00-500.00%
RCL230120C000400002022-09-23 3:56PM EDT2023-01-209.550.000.000.00-1200.00%
RCL230317C000400002022-09-26 10:00AM EDT2023-03-1712.350.000.000.00-300.00%
RCL230616C000400002022-09-22 3:02PM EDT2023-06-1614.900.000.000.00-100.00%
RCL240119C000400002022-09-26 11:13AM EDT2024-01-1916.200.000.000.00-600.00%
RCL240621C000400002022-09-26 1:21PM EDT2024-06-2117.750.000.000.00-300.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220930P000400002022-09-26 2:23PM EDT2022-09-300.480.000.000.00-230025.00%
RCL221007P000400002022-09-26 3:52PM EDT2022-10-071.000.000.000.00-153012.50%
RCL221014P000400002022-09-26 2:51PM EDT2022-10-141.400.000.000.00-22012.50%
RCL221021P000400002022-09-26 3:56PM EDT2022-10-211.900.000.000.00-466012.50%
RCL221028P000400002022-09-26 10:45AM EDT2022-10-282.100.000.000.00-806.25%
RCL221104P000400002022-09-26 11:06AM EDT2022-11-042.530.000.000.00-206.25%
RCL221118P000400002022-09-26 3:35PM EDT2022-11-183.200.000.000.00-18206.25%
RCL221216P000400002022-09-26 2:10PM EDT2022-12-164.100.000.000.00-3606.25%
RCL230120P000400002022-09-26 2:46PM EDT2023-01-204.850.000.000.00-28403.13%
RCL230317P000400002022-09-26 3:51PM EDT2023-03-176.100.000.000.00-5003.13%
RCL230616P000400002022-09-23 10:09AM EDT2023-06-167.200.000.000.00-803.13%
RCL240119P000400002022-09-26 10:11AM EDT2024-01-199.200.000.000.00-201.56%
RCL240621P000400002022-09-21 3:59PM EDT2024-06-219.800.000.000.00-501.56%
RCL250117P000400002022-09-26 10:31AM EDT2025-01-1711.750.000.000.00-101.56%