UK Markets open in 3 hrs 24 mins
NIKKEI 225
26,238.40 -672.80 (-2.50%) HANG SENG
20,093.20 -551.08 (-2.67%) CRUDE OIL
110.85 +1.26 (+1.15%) GOLD FUTURES
1,814.60 -1.30 (-0.07%) DOW
31,490.07 -1,164.52 (-3.57%) BTC-GBP
23,566.37 -691.40 (-2.85%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220617C00035000 | 2021-12-17 10:38AM EDT | 35.00 | 36.15 | 45.60 | 46.50 | 0.00 | - | 5 | 5 | 720.02% |
| RCL220617C00045000 | 2021-12-20 11:10AM EDT | 45.00 | 30.75 | 36.15 | 37.00 | 0.00 | - | 3 | 7 | 529.39% |
| RCL220617C00050000 | 2022-01-05 10:30AM EDT | 50.00 | 35.00 | 31.65 | 32.35 | +1.24 | +3.67% | 7 | 50 | 462.50% |
| RCL220617C00055000 | 2022-01-05 1:10PM EDT | 55.00 | 29.00 | 27.25 | 28.05 | +8.10 | +38.76% | 8 | 71 | 408.13% |
| RCL220617C00060000 | 2022-01-05 3:54PM EDT | 60.00 | 23.52 | 23.25 | 23.80 | -0.23 | -0.97% | 46 | 151 | 362.55% |
| RCL220617C00065000 | 2022-01-04 1:35PM EDT | 65.00 | 20.98 | 19.35 | 19.90 | 0.00 | - | 2 | 69 | 323.24% |
| RCL220617C00070000 | 2022-01-05 4:08PM EDT | 70.00 | 15.98 | 15.85 | 16.35 | -1.47 | -8.42% | 8 | 7,640 | 290.65% |
| RCL220617C00075000 | 2022-01-05 3:21PM EDT | 75.00 | 13.60 | 12.85 | 13.25 | -1.27 | -8.54% | 38 | 1,697 | 264.62% |
| RCL220617C00080000 | 2022-01-05 3:40PM EDT | 80.00 | 10.65 | 10.20 | 10.55 | -1.15 | -9.75% | 58 | 899 | 242.55% |
| RCL220617C00085000 | 2022-01-05 3:26PM EDT | 85.00 | 8.40 | 8.00 | 8.35 | -0.85 | -9.19% | 9 | 673 | 225.17% |
| RCL220617C00090000 | 2022-01-05 4:09PM EDT | 90.00 | 6.15 | 6.20 | 6.50 | -0.78 | -11.26% | 39 | 458 | 210.72% |
| RCL220617C00095000 | 2022-01-05 2:08PM EDT | 95.00 | 5.17 | 4.70 | 5.00 | -0.40 | -7.18% | 18 | 838 | 198.39% |
| RCL220617C00100000 | 2022-01-05 2:41PM EDT | 100.00 | 4.20 | 3.60 | 3.85 | 0.00 | - | 14 | 369 | 189.31% |
| RCL220617C00105000 | 2022-01-05 4:08PM EDT | 105.00 | 2.80 | 2.79 | 3.05 | -0.70 | -20.00% | 2 | 182 | 183.40% |
| RCL220617C00110000 | 2022-01-04 12:48PM EDT | 110.00 | 2.58 | 2.12 | 2.30 | 0.00 | - | 2 | 81 | 176.76% |
| RCL220617C00115000 | 2022-01-05 12:48PM EDT | 115.00 | 1.87 | 1.61 | 1.96 | +0.01 | +0.54% | 1 | 71 | 174.32% |
| RCL220617C00120000 | 2022-01-05 1:39PM EDT | 120.00 | 1.41 | 1.25 | 1.41 | -0.15 | -9.62% | 1 | 66 | 168.90% |
| RCL220617C00125000 | 2022-01-04 2:43PM EDT | 125.00 | 1.23 | 0.99 | 1.12 | 0.00 | - | 1 | 178 | 166.65% |
| RCL220617C00130000 | 2022-01-04 4:35PM EDT | 130.00 | 0.98 | 0.77 | 0.90 | 0.00 | - | 1 | 22 | 164.65% |
| RCL220617C00135000 | 2021-12-31 12:21PM EDT | 135.00 | 0.62 | 0.62 | 0.76 | 0.00 | - | 1 | 28 | 164.16% |
| RCL220617C00140000 | 2021-12-31 12:14PM EDT | 140.00 | 0.57 | 0.50 | 1.56 | 0.00 | - | 1 | 81 | 183.50% |
| RCL220617C00145000 | 2021-12-22 3:49PM EDT | 145.00 | 0.63 | 0.41 | 0.62 | 0.00 | - | 50 | 94 | 165.72% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220617P00035000 | 2022-01-04 4:14PM EDT | 35.00 | 0.41 | 0.32 | 0.48 | 0.00 | - | 50 | 298 | 119.43% |
| RCL220617P00040000 | 2022-01-03 3:11PM EDT | 40.00 | 0.68 | 0.00 | 0.90 | 0.00 | - | 125 | 108 | 96.58% |
| RCL220617P00045000 | 2022-01-04 4:35PM EDT | 45.00 | 0.94 | 0.87 | 1.01 | 0.00 | - | 1 | 77 | 90.23% |
| RCL220617P00050000 | 2022-01-05 1:00PM EDT | 50.00 | 1.24 | 1.26 | 1.45 | -0.18 | -12.68% | 16 | 106 | 74.78% |
| RCL220617P00055000 | 2022-01-05 4:01PM EDT | 55.00 | 1.96 | 1.88 | 1.97 | +0.19 | +10.73% | 2 | 233 | 57.91% |
| RCL220617P00060000 | 2022-01-05 4:13PM EDT | 60.00 | 2.74 | 2.65 | 3.05 | +0.14 | +5.38% | 32 | 1,586 | 41.63% |
| RCL220617P00065000 | 2022-01-05 3:44PM EDT | 65.00 | 3.80 | 3.80 | 3.95 | +0.30 | +8.57% | 3 | 1,296 | 0.00% |
| RCL220617P00070000 | 2022-01-05 4:48PM EDT | 70.00 | 5.30 | 5.20 | 5.55 | +0.37 | +7.51% | 15 | 7,142 | 0.00% |
| RCL220617P00075000 | 2022-01-05 3:16PM EDT | 75.00 | 6.93 | 7.10 | 7.40 | +0.08 | +1.17% | 12 | 1,886 | 0.00% |
| RCL220617P00080000 | 2022-01-04 4:48PM EDT | 80.00 | 8.84 | 9.45 | 9.75 | 0.00 | - | 36 | 767 | 0.00% |
| RCL220617P00085000 | 2022-01-05 11:27AM EDT | 85.00 | 11.30 | 12.15 | 12.55 | 0.00 | - | 34 | 200 | 0.00% |
| RCL220617P00090000 | 2022-01-05 11:09AM EDT | 90.00 | 14.35 | 15.30 | 15.70 | -0.05 | -0.35% | 30 | 178 | 0.00% |
| RCL220617P00095000 | 2022-01-05 4:08PM EDT | 95.00 | 19.25 | 18.80 | 19.25 | -3.45 | -15.20% | 2 | 210 | 0.00% |
| RCL220617P00100000 | 2022-01-05 11:05AM EDT | 100.00 | 21.55 | 22.65 | 23.15 | -0.20 | -0.92% | 5 | 44 | 0.00% |
| RCL220617P00105000 | 2021-11-26 10:44AM EDT | 105.00 | 35.53 | 28.35 | 29.00 | 0.00 | - | 9 | 6 | 0.00% |
| RCL220617P00110000 | 2022-01-04 4:26PM EDT | 110.00 | 29.80 | 31.05 | 31.70 | 0.00 | - | 2 | 16 | 0.00% |
| RCL220617P00115000 | 2021-12-02 12:21PM EDT | 115.00 | 49.42 | 39.25 | 39.55 | 0.00 | - | 13 | 14 | 0.00% |
| RCL220617P00120000 | 2022-01-05 11:25AM EDT | 120.00 | 38.80 | 40.25 | 40.80 | +9.00 | +30.20% | 2 | 2 | 0.00% |
| RCL220617P00130000 | 2021-11-09 3:53PM EDT | 130.00 | 40.55 | 54.60 | 55.35 | 0.00 | - | - | 1 | 0.00% |
| RCL220617P00135000 | 2021-11-09 3:53PM EDT | 135.00 | 45.15 | 59.10 | 60.15 | 0.00 | - | - | 2 | 0.00% |
| RCL220617P00140000 | 2021-11-09 4:43PM EDT | 140.00 | 49.70 | 64.45 | 65.30 | 0.00 | - | - | 7 | 0.00% |
© 2022 Yahoo. All rights reserved.
