Singapore markets open in 8 hours 29 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
42.45-1.40 (-3.19%)
As of 12:31PM EDT. Market open.
In the money
Show:ListStraddle
Strike:45.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221007C000450002022-10-05 11:44AM EDT2022-10-070.310.260.31-0.71-69.61%2661,02671.48%
RCL221014C000450002022-10-05 10:34AM EDT2022-10-141.091.091.14-0.67-38.07%1032474.71%
RCL221021C000450002022-10-05 11:45AM EDT2022-10-211.701.681.73-0.82-32.54%982,06774.41%
RCL221028C000450002022-10-05 11:31AM EDT2022-10-282.272.312.46-0.54-19.22%1019978.71%
RCL221104C000450002022-10-04 11:12AM EDT2022-11-042.502.662.960.00-43877.98%
RCL221111C000450002022-10-04 11:29AM EDT2022-11-112.942.963.350.00-111576.81%
RCL221118C000450002022-10-05 12:12PM EDT2022-11-183.553.553.65-0.89-20.05%2123,94178.08%
RCL221216C000450002022-10-05 11:55AM EDT2022-12-164.554.604.75-1.03-18.46%471,20875.51%
RCL230120C000450002022-10-05 12:03PM EDT2023-01-205.645.705.80-0.64-10.19%122,26373.76%
RCL230317C000450002022-10-05 12:02PM EDT2023-03-177.207.257.45-0.75-9.43%474374.01%
RCL230616C000450002022-10-04 3:37PM EDT2023-06-169.379.259.55-0.98-9.47%426674.06%
RCL240119C000450002022-10-05 11:16AM EDT2024-01-1912.7312.7012.95-0.43-3.27%41,88572.95%
RCL240621C000450002022-09-30 2:10PM EDT2024-06-2112.1514.6015.050.00-1226773.03%
RCL250117C000450002022-09-30 3:57PM EDT2025-01-1713.4016.3517.500.00-224772.29%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221007P000450002022-10-05 10:51AM EDT2022-10-073.522.893.05+1.32+60.00%3435583.59%
RCL221014P000450002022-10-05 11:22AM EDT2022-10-143.803.753.85+0.10+2.70%47879.88%
RCL221021P000450002022-10-05 11:21AM EDT2022-10-214.554.304.45+0.90+24.66%34,82777.83%
RCL221028P000450002022-10-05 10:52AM EDT2022-10-285.374.905.10+0.72+15.48%4122180.22%
RCL221104P000450002022-10-05 9:48AM EDT2022-11-045.115.305.60+0.36+7.58%12579.83%
RCL221111P000450002022-10-04 2:18PM EDT2022-11-115.495.756.000.00-101179.93%
RCL221118P000450002022-10-05 11:32AM EDT2022-11-186.256.056.20+0.95+17.92%4195677.69%
RCL221216P000450002022-10-05 11:37AM EDT2022-12-167.107.057.20+0.74+11.64%341,85074.22%
RCL230120P000450002022-10-05 12:09PM EDT2023-01-208.208.008.10+0.92+12.64%153,42371.06%
RCL230317P000450002022-10-05 10:49AM EDT2023-03-179.559.259.35+0.70+7.91%148168.70%
RCL230616P000450002022-10-04 2:34PM EDT2023-06-1610.5510.8011.050.00-1867366.70%
RCL240119P000450002022-10-05 11:27AM EDT2024-01-1913.4913.2513.40+0.69+5.39%1013,73661.82%
RCL240621P000450002022-09-29 1:53PM EDT2024-06-2113.7014.4515.000.00-11460.28%
RCL250117P000450002022-09-29 1:52PM EDT2025-01-1714.8915.3516.400.00-1156.92%