Singapore markets close in 3 hours 24 minutes
Straits Times Index
3,147.41 -4.15 (-0.13%) Nikkei
27,114.52 -196.78 (-0.72%) Hang Seng
17,772.63 -239.52 (-1.33%) FTSE 100
6,997.27 -55.35 (-0.78%) BTC-USD
19,948.04 -398.81 (-1.96%) CMC Crypto 200
454.02 -9.11 (-1.97%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:55.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221007C00055000 | 2022-10-04 11:35AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| RCL221014C00055000 | 2022-10-06 1:14PM EDT | 2022-10-14 | 0.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| RCL221021C00055000 | 2022-10-06 2:49PM EDT | 2022-10-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| RCL221028C00055000 | 2022-10-05 10:30AM EDT | 2022-10-28 | 0.41 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| RCL221104C00055000 | 2022-10-05 12:46PM EDT | 2022-11-04 | 0.64 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| RCL221111C00055000 | 2022-10-05 3:59PM EDT | 2022-11-11 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL221118C00055000 | 2022-10-06 3:23PM EDT | 2022-11-18 | 1.53 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 12.50% |
| RCL221216C00055000 | 2022-10-06 10:35AM EDT | 2022-12-16 | 1.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| RCL230120C00055000 | 2022-10-06 2:05PM EDT | 2023-01-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| RCL230317C00055000 | 2022-10-06 3:40PM EDT | 2023-03-17 | 4.82 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| RCL230616C00055000 | 2022-10-06 11:32AM EDT | 2023-06-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| RCL240119C00055000 | 2022-10-05 3:56PM EDT | 2024-01-19 | 10.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| RCL240621C00055000 | 2022-09-30 2:24PM EDT | 2024-06-21 | 8.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| RCL250117C00055000 | 2022-09-16 11:20AM EDT | 2025-01-17 | 17.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221007P00055000 | 2022-10-05 9:47AM EDT | 2022-10-07 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL221021P00055000 | 2022-10-05 10:01AM EDT | 2022-10-21 | 12.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL221028P00055000 | 2022-10-06 2:41PM EDT | 2022-10-28 | 11.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| RCL221118P00055000 | 2022-10-05 10:01AM EDT | 2022-11-18 | 13.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL221216P00055000 | 2022-10-06 11:37AM EDT | 2022-12-16 | 12.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL230120P00055000 | 2022-10-04 2:57PM EDT | 2023-01-20 | 14.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| RCL230317P00055000 | 2022-10-03 11:04AM EDT | 2023-03-17 | 18.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| RCL230616P00055000 | 2022-10-06 9:55AM EDT | 2023-06-16 | 16.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| RCL240119P00055000 | 2022-10-06 11:31AM EDT | 2024-01-19 | 18.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| RCL240621P00055000 | 2022-09-15 9:44AM EDT | 2024-06-21 | 15.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| RCL250117P00055000 | 2022-10-06 11:09AM EDT | 2025-01-17 | 21.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
