Singapore markets close in 3 hours 33 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.02+0.55 (+1.27%)
At close: 04:04PM EDT
44.05 +0.03 (+0.07%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:50.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221007C000500002022-10-06 3:44PM EDT2022-10-070.020.000.000.00-68050.00%
RCL221014C000500002022-10-06 3:33PM EDT2022-10-140.420.000.000.00-18025.00%
RCL221021C000500002022-10-06 2:29PM EDT2022-10-211.040.000.000.00-39012.50%
RCL221028C000500002022-10-06 3:38PM EDT2022-10-281.550.000.000.00-36012.50%
RCL221104C000500002022-10-06 3:58PM EDT2022-11-041.950.000.000.00-4012.50%
RCL221111C000500002022-10-06 10:19AM EDT2022-11-112.000.000.000.00-4012.50%
RCL221118C000500002022-10-06 3:58PM EDT2022-11-182.570.000.000.00-430012.50%
RCL221125C000500002022-10-06 3:59PM EDT2022-11-252.950.000.000.00-4-6.25%
RCL221216C000500002022-10-06 1:45PM EDT2022-12-164.250.000.000.00-30006.25%
RCL230120C000500002022-10-06 3:30PM EDT2023-01-204.950.000.000.00-2706.25%
RCL230317C000500002022-10-06 2:57PM EDT2023-03-176.650.000.000.00-15806.25%
RCL230616C000500002022-10-06 12:40PM EDT2023-06-168.750.000.000.00-1503.13%
RCL240119C000500002022-10-05 2:42PM EDT2024-01-1911.420.000.000.00-703.13%
RCL240621C000500002022-09-30 2:55PM EDT2024-06-2110.100.000.000.00-31703.13%
RCL250117C000500002022-09-30 1:07PM EDT2025-01-1712.820.000.000.00-301.56%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221007P000500002022-10-03 9:44AM EDT2022-10-0712.250.000.000.00-1200.00%
RCL221014P000500002022-10-06 2:55PM EDT2022-10-145.900.000.000.00-200.00%
RCL221021P000500002022-10-06 2:36PM EDT2022-10-216.250.000.000.00-1100.00%
RCL221028P000500002022-10-04 2:31PM EDT2022-10-288.050.000.000.00-500.00%
RCL221104P000500002022-10-06 3:08PM EDT2022-11-047.500.000.000.00-100.00%
RCL221118P000500002022-10-06 3:48PM EDT2022-11-188.400.000.000.00-1000.00%
RCL221216P000500002022-10-06 10:00AM EDT2022-12-169.800.000.000.00-200.00%
RCL230120P000500002022-10-04 1:17PM EDT2023-01-2011.150.000.000.00-100.00%
RCL230317P000500002022-10-06 11:43AM EDT2023-03-1711.550.000.000.00-1500.00%
RCL230616P000500002022-10-06 11:12AM EDT2023-06-1613.400.000.000.00-2700.00%
RCL240119P000500002022-10-06 11:19AM EDT2024-01-1915.750.000.000.00-600.00%
RCL240621P000500002022-08-02 12:53PM EDT2024-06-2119.6217.9518.600.00-1263.45%