Singapore markets open in 8 hours 29 minutes
Straits Times Index
3,153.23 +14.33 (+0.46%) S&P 500
3,759.58 -31.35 (-0.83%) Dow
30,137.94 -178.38 (-0.59%) Nasdaq
11,041.70 -134.70 (-1.21%) BTC-USD
20,099.67 +72.87 (+0.36%) CMC Crypto 200
455.27 -3.14 (-0.69%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:31PM EDT. Market open.
Strike:45.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221007C00045000 | 2022-10-05 11:44AM EDT | 2022-10-07 | 0.31 | 0.26 | 0.31 | -0.71 | -69.61% | 266 | 1,026 | 71.48% |
| RCL221014C00045000 | 2022-10-05 10:34AM EDT | 2022-10-14 | 1.09 | 1.09 | 1.14 | -0.67 | -38.07% | 10 | 324 | 74.71% |
| RCL221021C00045000 | 2022-10-05 11:45AM EDT | 2022-10-21 | 1.70 | 1.68 | 1.73 | -0.82 | -32.54% | 98 | 2,067 | 74.41% |
| RCL221028C00045000 | 2022-10-05 11:31AM EDT | 2022-10-28 | 2.27 | 2.31 | 2.46 | -0.54 | -19.22% | 101 | 99 | 78.71% |
| RCL221104C00045000 | 2022-10-04 11:12AM EDT | 2022-11-04 | 2.50 | 2.66 | 2.96 | 0.00 | - | 4 | 38 | 77.98% |
| RCL221111C00045000 | 2022-10-04 11:29AM EDT | 2022-11-11 | 2.94 | 2.96 | 3.35 | 0.00 | - | 11 | 15 | 76.81% |
| RCL221118C00045000 | 2022-10-05 12:12PM EDT | 2022-11-18 | 3.55 | 3.55 | 3.65 | -0.89 | -20.05% | 212 | 3,941 | 78.08% |
| RCL221216C00045000 | 2022-10-05 11:55AM EDT | 2022-12-16 | 4.55 | 4.60 | 4.75 | -1.03 | -18.46% | 47 | 1,208 | 75.51% |
| RCL230120C00045000 | 2022-10-05 12:03PM EDT | 2023-01-20 | 5.64 | 5.70 | 5.80 | -0.64 | -10.19% | 12 | 2,263 | 73.76% |
| RCL230317C00045000 | 2022-10-05 12:02PM EDT | 2023-03-17 | 7.20 | 7.25 | 7.45 | -0.75 | -9.43% | 4 | 743 | 74.01% |
| RCL230616C00045000 | 2022-10-04 3:37PM EDT | 2023-06-16 | 9.37 | 9.25 | 9.55 | -0.98 | -9.47% | 4 | 266 | 74.06% |
| RCL240119C00045000 | 2022-10-05 11:16AM EDT | 2024-01-19 | 12.73 | 12.70 | 12.95 | -0.43 | -3.27% | 4 | 1,885 | 72.95% |
| RCL240621C00045000 | 2022-09-30 2:10PM EDT | 2024-06-21 | 12.15 | 14.60 | 15.05 | 0.00 | - | 12 | 267 | 73.03% |
| RCL250117C00045000 | 2022-09-30 3:57PM EDT | 2025-01-17 | 13.40 | 16.35 | 17.50 | 0.00 | - | 22 | 47 | 72.29% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221007P00045000 | 2022-10-05 10:51AM EDT | 2022-10-07 | 3.52 | 2.89 | 3.05 | +1.32 | +60.00% | 34 | 355 | 83.59% |
| RCL221014P00045000 | 2022-10-05 11:22AM EDT | 2022-10-14 | 3.80 | 3.75 | 3.85 | +0.10 | +2.70% | 4 | 78 | 79.88% |
| RCL221021P00045000 | 2022-10-05 11:21AM EDT | 2022-10-21 | 4.55 | 4.30 | 4.45 | +0.90 | +24.66% | 3 | 4,827 | 77.83% |
| RCL221028P00045000 | 2022-10-05 10:52AM EDT | 2022-10-28 | 5.37 | 4.90 | 5.10 | +0.72 | +15.48% | 41 | 221 | 80.22% |
| RCL221104P00045000 | 2022-10-05 9:48AM EDT | 2022-11-04 | 5.11 | 5.30 | 5.60 | +0.36 | +7.58% | 1 | 25 | 79.83% |
| RCL221111P00045000 | 2022-10-04 2:18PM EDT | 2022-11-11 | 5.49 | 5.75 | 6.00 | 0.00 | - | 10 | 11 | 79.93% |
| RCL221118P00045000 | 2022-10-05 11:32AM EDT | 2022-11-18 | 6.25 | 6.05 | 6.20 | +0.95 | +17.92% | 41 | 956 | 77.69% |
| RCL221216P00045000 | 2022-10-05 11:37AM EDT | 2022-12-16 | 7.10 | 7.05 | 7.20 | +0.74 | +11.64% | 34 | 1,850 | 74.22% |
| RCL230120P00045000 | 2022-10-05 12:09PM EDT | 2023-01-20 | 8.20 | 8.00 | 8.10 | +0.92 | +12.64% | 15 | 3,423 | 71.06% |
| RCL230317P00045000 | 2022-10-05 10:49AM EDT | 2023-03-17 | 9.55 | 9.25 | 9.35 | +0.70 | +7.91% | 1 | 481 | 68.70% |
| RCL230616P00045000 | 2022-10-04 2:34PM EDT | 2023-06-16 | 10.55 | 10.80 | 11.05 | 0.00 | - | 18 | 673 | 66.70% |
| RCL240119P00045000 | 2022-10-05 11:27AM EDT | 2024-01-19 | 13.49 | 13.25 | 13.40 | +0.69 | +5.39% | 10 | 13,736 | 61.82% |
| RCL240621P00045000 | 2022-09-29 1:53PM EDT | 2024-06-21 | 13.70 | 14.45 | 15.00 | 0.00 | - | 1 | 14 | 60.28% |
| RCL250117P00045000 | 2022-09-29 1:52PM EDT | 2025-01-17 | 14.89 | 15.35 | 16.40 | 0.00 | - | 1 | 1 | 56.92% |
© 2022 Yahoo. All rights reserved.
