Singapore markets close in 3 hours 24 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:55.00
Callsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221007C000550002022-10-04 11:35AM EDT2022-10-070.010.000.000.00-15050.00%
RCL221014C000550002022-10-06 1:14PM EDT2022-10-140.120.000.000.00-6025.00%
RCL221021C000550002022-10-06 2:49PM EDT2022-10-210.300.000.000.00-31025.00%
RCL221028C000550002022-10-05 10:30AM EDT2022-10-280.410.000.000.00-80025.00%
RCL221104C000550002022-10-05 12:46PM EDT2022-11-040.640.000.000.00-15025.00%
RCL221111C000550002022-10-05 3:59PM EDT2022-11-111.040.000.000.00-3012.50%
RCL221118C000550002022-10-06 3:23PM EDT2022-11-181.530.000.000.00-148012.50%
RCL221216C000550002022-10-06 10:35AM EDT2022-12-161.970.000.000.00-3012.50%
RCL230120C000550002022-10-06 2:05PM EDT2023-01-203.700.000.000.00-43012.50%
RCL230317C000550002022-10-06 3:40PM EDT2023-03-174.820.000.000.00-8706.25%
RCL230616C000550002022-10-06 11:32AM EDT2023-06-166.750.000.000.00-2406.25%
RCL240119C000550002022-10-05 3:56PM EDT2024-01-1910.100.000.000.00-2306.25%
RCL240621C000550002022-09-30 2:24PM EDT2024-06-218.920.000.000.00-103.13%
RCL250117C000550002022-09-16 11:20AM EDT2025-01-1717.790.000.000.00--03.13%
Putsfor7 October 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221007P000550002022-10-05 9:47AM EDT2022-10-0712.300.000.000.00-100.00%
RCL221021P000550002022-10-05 10:01AM EDT2022-10-2112.650.000.000.00-300.00%
RCL221028P000550002022-10-06 2:41PM EDT2022-10-2811.000.000.000.00-2000.00%
RCL221118P000550002022-10-05 10:01AM EDT2022-11-1813.400.000.000.00-100.00%
RCL221216P000550002022-10-06 11:37AM EDT2022-12-1612.950.000.000.00-300.00%
RCL230120P000550002022-10-04 2:57PM EDT2023-01-2014.200.000.000.00-600.00%
RCL230317P000550002022-10-03 11:04AM EDT2023-03-1718.230.000.000.00-100.00%
RCL230616P000550002022-10-06 9:55AM EDT2023-06-1616.500.000.000.00-700.00%
RCL240119P000550002022-10-06 11:31AM EDT2024-01-1918.900.000.000.00-1700.00%
RCL240621P000550002022-09-15 9:44AM EDT2024-06-2115.800.000.000.00-300.00%
RCL250117P000550002022-10-06 11:09AM EDT2025-01-1721.850.000.000.00-100.00%