Singapore markets close in 3 hours 33 minutes
Straits Times Index
3,148.86 -2.70 (-0.09%) Nikkei
27,109.87 -201.43 (-0.74%) Hang Seng
17,782.60 -229.55 (-1.27%) FTSE 100
6,997.27 -55.35 (-0.78%) BTC-USD
19,942.92 -371.85 (-1.83%) CMC Crypto 200
454.06 -9.06 (-1.96%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:50.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221007C00050000 | 2022-10-06 3:44PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 50.00% |
| RCL221014C00050000 | 2022-10-06 3:33PM EDT | 2022-10-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| RCL221021C00050000 | 2022-10-06 2:29PM EDT | 2022-10-21 | 1.04 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| RCL221028C00050000 | 2022-10-06 3:38PM EDT | 2022-10-28 | 1.55 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| RCL221104C00050000 | 2022-10-06 3:58PM EDT | 2022-11-04 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL221111C00050000 | 2022-10-06 10:19AM EDT | 2022-11-11 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| RCL221118C00050000 | 2022-10-06 3:58PM EDT | 2022-11-18 | 2.57 | 0.00 | 0.00 | 0.00 | - | 430 | 0 | 12.50% |
| RCL221125C00050000 | 2022-10-06 3:59PM EDT | 2022-11-25 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | - | 6.25% |
| RCL221216C00050000 | 2022-10-06 1:45PM EDT | 2022-12-16 | 4.25 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 6.25% |
| RCL230120C00050000 | 2022-10-06 3:30PM EDT | 2023-01-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| RCL230317C00050000 | 2022-10-06 2:57PM EDT | 2023-03-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 6.25% |
| RCL230616C00050000 | 2022-10-06 12:40PM EDT | 2023-06-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| RCL240119C00050000 | 2022-10-05 2:42PM EDT | 2024-01-19 | 11.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| RCL240621C00050000 | 2022-09-30 2:55PM EDT | 2024-06-21 | 10.10 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| RCL250117C00050000 | 2022-09-30 1:07PM EDT | 2025-01-17 | 12.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221007P00050000 | 2022-10-03 9:44AM EDT | 2022-10-07 | 12.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| RCL221014P00050000 | 2022-10-06 2:55PM EDT | 2022-10-14 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL221021P00050000 | 2022-10-06 2:36PM EDT | 2022-10-21 | 6.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| RCL221028P00050000 | 2022-10-04 2:31PM EDT | 2022-10-28 | 8.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| RCL221104P00050000 | 2022-10-06 3:08PM EDT | 2022-11-04 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL221118P00050000 | 2022-10-06 3:48PM EDT | 2022-11-18 | 8.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| RCL221216P00050000 | 2022-10-06 10:00AM EDT | 2022-12-16 | 9.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| RCL230120P00050000 | 2022-10-04 1:17PM EDT | 2023-01-20 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL230317P00050000 | 2022-10-06 11:43AM EDT | 2023-03-17 | 11.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| RCL230616P00050000 | 2022-10-06 11:12AM EDT | 2023-06-16 | 13.40 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| RCL240119P00050000 | 2022-10-06 11:19AM EDT | 2024-01-19 | 15.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL240621P00050000 | 2022-08-02 12:53PM EDT | 2024-06-21 | 19.62 | 17.95 | 18.60 | 0.00 | - | 1 | 2 | 63.45% |
© 2022 Yahoo. All rights reserved.
