UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
57.43-2.17 (-3.64%)
At close: 04:04PM EDT
57.43 0.00 (0.00%)
After hours: 05:55PM EDT
In the money
Show:ListStraddle
Strike:95.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220520C000950002022-05-17 3:32PM EDT2022-05-200.020.000.390.00-1841352.34%
RCL220527C000950002022-05-19 10:47AM EDT2022-05-270.040.000.050.00-2158125.78%
RCL220603C000950002022-05-17 10:46AM EDT2022-06-030.090.000.19+0.07+350.00%493111.52%
RCL220610C000950002022-05-19 3:52PM EDT2022-06-100.110.000.27+0.02+22.22%11598.05%
RCL220617C000950002022-05-19 1:38PM EDT2022-06-170.070.010.31-0.01-12.50%71,72388.09%
RCL220624C000950002022-05-16 12:12AM EDT2022-06-240.240.001.540.00--1107.03%
RCL220916C000950002022-05-19 3:52PM EDT2022-09-160.520.440.60-0.08-13.33%2010,33854.30%
RCL221021C000950002022-05-18 3:33PM EDT2022-10-211.000.740.880.00-97,53452.76%
RCL221216C000950002022-05-19 2:41PM EDT2022-12-161.431.211.43-0.60-29.56%242251.17%
RCL230120C000950002022-05-18 11:51AM EDT2023-01-201.801.411.79-0.27-13.04%11,06650.00%
RCL230317C000950002022-05-16 12:12AM EDT2023-03-173.601.942.260.00--250.07%
RCL240119C000950002022-05-12 10:12AM EDT2024-01-195.854.855.800.00-530250.02%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220520P000950002022-05-04 10:56AM EDT2022-05-2031.0037.3537.850.00-23271.88%
RCL220527P000950002022-05-19 10:27AM EDT2022-05-2737.5037.2538.40+20.85+125.23%10173.83%
RCL220617P000950002022-05-19 11:43AM EDT2022-06-1736.1037.3537.85+2.63+7.86%135470.31%
RCL220916P000950002022-05-19 12:40PM EDT2022-09-1637.1037.4538.15+1.47+4.13%33255.64%
RCL221021P000950002022-05-13 3:58PM EDT2022-10-2132.6337.7538.400.00-217253.13%
RCL230120P000950002022-05-11 3:26PM EDT2023-01-2036.0038.3038.650.00-1026245.04%
RCL240119P000950002022-04-28 2:32PM EDT2024-01-1940.9539.5041.000.00-17140.69%