Singapore markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
69.34+2.07 (+3.08%)
At close: 04:03PM EST
69.29 -0.05 (-0.07%)
Pre-market: 04:56AM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230203C000550002023-02-01 3:14PM EST2023-02-0311.850.000.000.00-100.00%
RCL230210C000550002023-02-01 3:14PM EST2023-02-1012.050.000.000.00-300.00%
RCL230217C000550002023-02-02 2:06PM EST2023-02-1715.270.000.000.00-4000.00%
RCL230224C000550002023-01-23 1:16PM EST2023-02-249.640.000.000.00-200.00%
RCL230303C000550002023-01-23 9:46AM EST2023-03-0310.260.000.000.00--00.00%
RCL230317C000550002023-02-02 3:51PM EST2023-03-1715.260.000.000.00-1500.00%
RCL230616C000550002023-02-02 2:27PM EST2023-06-1618.150.000.000.00-900.00%
RCL230915C000550002023-01-25 9:49AM EST2023-09-1514.900.000.000.00-300.00%
RCL240119C000550002023-01-31 3:53PM EST2024-01-1918.590.000.000.00-100.00%
RCL240621C000550002023-01-17 10:20AM EST2024-06-2122.520.000.000.00-100.00%
RCL250117C000550002023-02-02 12:39PM EST2025-01-1727.980.000.000.00-1000.00%
RCL250620C000550002023-01-06 11:00AM EST2025-06-2021.000.000.000.00-300.00%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230203P000550002023-02-02 11:53AM EST2023-02-030.010.000.000.00-6050.00%
RCL230210P000550002023-02-02 11:43AM EST2023-02-100.090.000.000.00-2025.00%
RCL230217P000550002023-02-02 3:50PM EST2023-02-170.180.000.000.00-116025.00%
RCL230224P000550002023-02-02 9:38AM EST2023-02-240.300.000.000.00-1025.00%
RCL230303P000550002023-02-02 1:56PM EST2023-03-030.430.000.000.00-2025.00%
RCL230317P000550002023-02-02 3:59PM EST2023-03-170.790.000.000.00-63012.50%
RCL230616P000550002023-02-02 3:53PM EST2023-06-162.570.000.000.00-16506.25%
RCL230915P000550002023-01-31 3:42PM EST2023-09-154.800.000.000.00-9306.25%
RCL240119P000550002023-02-02 2:34PM EST2024-01-195.500.000.000.00-806.25%
RCL240621P000550002023-01-26 10:27AM EST2024-06-218.820.000.000.00-206.25%
RCL250117P000550002023-01-20 1:48PM EST2025-01-1711.710.000.000.00-303.13%
RCL250620P000550002023-01-20 2:21PM EST2025-06-2012.870.000.000.00-203.13%