Singapore markets close in 1 hour 45 minutes

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.44-0.90 (-1.30%)
At close: 04:03PM EST
68.35 -0.09 (-0.13%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Strike:70.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230210C000700002023-02-03 3:59PM EST2023-02-101.800.000.000.00-40106.25%
RCL230217C000700002023-02-03 3:48PM EST2023-02-172.260.000.000.00-11003.13%
RCL230224C000700002023-02-03 3:39PM EST2023-02-242.680.000.000.00-3203.13%
RCL230303C000700002023-02-03 3:08PM EST2023-03-033.050.000.000.00-1503.13%
RCL230310C000700002023-02-03 12:59PM EST2023-03-103.800.000.000.00-1701.56%
RCL230317C000700002023-02-03 3:49PM EST2023-03-173.890.000.000.00-13901.56%
RCL230324C000700002023-02-03 3:08PM EST2023-03-244.200.000.000.00-1201.56%
RCL230616C000700002023-02-03 3:55PM EST2023-06-167.650.000.000.00-3800.78%
RCL230915C000700002023-02-03 12:58PM EST2023-09-1510.600.000.000.00-700.78%
RCL240119C000700002023-02-03 1:49PM EST2024-01-1912.770.000.000.00-1100.78%
RCL240621C000700002023-02-02 12:13PM EST2024-06-2116.610.000.000.00-900.39%
RCL250117C000700002023-02-03 3:23PM EST2025-01-1720.000.000.000.00-2000.39%
RCL250620C000700002023-02-03 11:04AM EST2025-06-2022.920.000.000.00-1500.39%
RCL251219C000700002023-02-03 1:17PM EST2025-12-1925.000.000.000.00-500.39%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL230210P000700002023-02-03 3:23PM EST2023-02-103.300.000.000.00-13200.00%
RCL230217P000700002023-02-03 3:36PM EST2023-02-173.910.000.000.00-2700.00%
RCL230224P000700002023-02-03 3:54PM EST2023-02-244.200.000.000.00-4300.00%
RCL230303P000700002023-02-03 10:10AM EST2023-03-034.450.000.000.00-800.00%
RCL230310P000700002023-02-03 3:40PM EST2023-03-104.900.000.000.00-300.00%
RCL230317P000700002023-02-03 3:50PM EST2023-03-175.300.000.000.00-10300.00%
RCL230324P000700002023-02-03 1:24PM EST2023-03-245.550.000.000.00-1100.00%
RCL230616P000700002023-02-03 3:04PM EST2023-06-168.350.000.000.00-800.00%
RCL230915P000700002023-02-02 11:31AM EST2023-09-159.300.000.000.00-4200.00%
RCL240119P000700002023-01-31 1:27PM EST2024-01-1913.510.000.000.00-1600.00%
RCL240621P000700002023-02-03 1:08PM EST2024-06-2113.730.000.000.00-100.00%
RCL250117P000700002023-01-27 10:22AM EST2025-01-1717.750.000.000.00-100.00%
RCL250620P000700002023-01-23 12:09PM EST2025-06-2020.450.000.000.00--00.00%