Singapore markets open in 8 hours 42 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
63.81-0.12 (-0.19%)
At close: 04:03PM EST
64.00 +0.19 (+0.30%)
After hours: 07:54PM EST
In the money
Show:ListStraddle
Strike:65.00
Callsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230203C000650002023-01-27 3:54PM EST2023-02-031.111.041.13-0.16-12.60%1,13858350.29%
RCL230210C000650002023-01-27 3:09PM EST2023-02-102.352.202.35+0.12+5.38%3114158.40%
RCL230217C000650002023-01-27 3:57PM EST2023-02-172.732.662.77-0.08-2.85%641,45754.49%
RCL230224C000650002023-01-25 10:25AM EST2023-02-242.452.893.100.00-66650.95%
RCL230303C000650002023-01-27 2:21PM EST2023-03-033.513.203.50-0.64-15.42%12051.93%
RCL230317C000650002023-01-27 3:19PM EST2023-03-174.343.954.10+0.44+11.28%1444,01150.20%
RCL230616C000650002023-01-27 2:18PM EST2023-06-167.557.357.55+0.05+0.67%61,05850.85%
RCL230915C000650002023-01-27 1:34PM EST2023-09-159.749.709.90-0.11-1.12%841551.26%
RCL240119C000650002023-01-27 2:28PM EST2024-01-1912.8012.4012.65+0.25+1.99%132,53852.23%
RCL240621C000650002023-01-20 3:11PM EST2024-06-2116.1715.3015.800.00-50554054.03%
RCL250117C000650002023-01-26 9:34AM EST2025-01-1719.9718.6020.150.00-11,04656.78%
RCL250620C000650002023-01-18 10:20AM EST2025-06-2022.2520.4021.650.00-1256.06%
Putsfor3 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230203P000650002023-01-27 3:51PM EST2023-02-032.102.192.28-0.35-14.29%4421449.07%
RCL230210P000650002023-01-27 1:42PM EST2023-02-103.203.303.45-0.59-15.57%366256.52%
RCL230217P000650002023-01-27 3:22PM EST2023-02-173.603.703.85-0.40-10.00%6619752.32%
RCL230224P000650002023-01-26 12:12PM EST2023-02-244.003.904.100.00-31349.73%
RCL230303P000650002023-01-25 10:00AM EST2023-03-035.554.204.450.00-162048.83%
RCL230317P000650002023-01-27 11:46AM EST2023-03-174.904.804.950.00-2622746.52%
RCL230616P000650002023-01-27 3:20PM EST2023-06-167.317.307.65-0.24-3.18%330344.54%
RCL230915P000650002023-01-27 3:20PM EST2023-09-158.959.059.30-0.35-3.76%111542.84%
RCL240119P000650002023-01-20 10:55AM EST2024-01-1912.6010.8011.200.00-303,64342.07%
RCL240621P000650002023-01-19 12:57PM EST2024-06-2115.6512.6513.150.00-3541.75%
RCL250117P000650002023-01-20 1:48PM EST2025-01-1716.4614.1015.350.00-38141.47%