UK markets closed
NIKKEI 225
26,490.53 +382.88 (+1.47%) HANG SENG
21,643.58 +56.92 (+0.26%) CRUDE OIL
104.28 +5.75 (+5.84%) GOLD FUTURES
1,739.60 +3.10 (+0.18%) DOW
31,324.74 +287.06 (+0.92%) BTC-GBP
17,382.49 +517.47 (+3.07%)
Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:18PM EDT. Market open.
Strike:50.00
Callsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220708C00050000 | 2022-07-05 9:50AM EDT | 2022-07-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 588 | 175.00% |
| RCL220715C00050000 | 2022-07-07 11:42AM EDT | 2022-07-15 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 37 | 2,007 | 97.66% |
| RCL220722C00050000 | 2022-07-06 12:35PM EDT | 2022-07-22 | 0.08 | 0.09 | 0.11 | 0.00 | - | 1 | 42 | 90.63% |
| RCL220729C00050000 | 2022-07-06 2:22PM EDT | 2022-07-29 | 0.16 | 0.13 | 0.21 | 0.00 | - | 1 | 45 | 83.40% |
| RCL220805C00050000 | 2022-07-07 11:52AM EDT | 2022-08-05 | 0.25 | 0.21 | 0.35 | -0.05 | -16.67% | 2 | 9 | 81.05% |
| RCL220812C00050000 | 2022-07-07 10:23AM EDT | 2022-08-12 | 0.51 | 0.38 | 0.46 | +0.16 | +45.71% | 11 | 12 | 80.47% |
| RCL220819C00050000 | 2022-07-07 11:30AM EDT | 2022-08-19 | 0.54 | 0.50 | 0.57 | +0.07 | +14.89% | 6 | 1,417 | 78.56% |
| RCL220916C00050000 | 2022-07-07 11:16AM EDT | 2022-09-16 | 1.05 | 1.01 | 1.09 | +0.07 | +7.14% | 253 | 4,009 | 75.15% |
| RCL221021C00050000 | 2022-07-06 3:08PM EDT | 2022-10-21 | 1.57 | 1.63 | 1.75 | 0.00 | - | 10 | 10,895 | 73.05% |
| RCL221216C00050000 | 2022-07-07 11:12AM EDT | 2022-12-16 | 2.61 | 2.50 | 2.76 | -0.39 | -13.00% | 1 | 281 | 71.09% |
| RCL230120C00050000 | 2022-07-07 9:52AM EDT | 2023-01-20 | 3.25 | 3.20 | 3.30 | +0.32 | +10.92% | 2 | 1,642 | 71.14% |
| RCL230317C00050000 | 2022-06-30 3:05PM EDT | 2023-03-17 | 4.00 | 3.95 | 4.10 | 0.00 | - | 1,528 | 1,201 | 69.87% |
| RCL230616C00050000 | 2022-07-06 3:58PM EDT | 2023-06-16 | 5.20 | 5.10 | 5.30 | +0.48 | +10.17% | 3 | 101 | 68.82% |
| RCL240119C00050000 | 2022-07-07 10:48AM EDT | 2024-01-19 | 7.50 | 7.35 | 7.75 | +0.40 | +5.63% | 1 | 236 | 67.47% |
Putsfor8 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL220708P00050000 | 2022-07-06 10:43AM EDT | 2022-07-08 | 14.80 | 14.70 | 14.95 | 0.00 | - | 2 | 5 | 225.00% |
| RCL220715P00050000 | 2022-07-07 10:00AM EDT | 2022-07-15 | 15.30 | 14.75 | 14.95 | -0.60 | -3.77% | 2 | 1,656 | 113.67% |
| RCL220722P00050000 | 2022-06-30 1:51PM EDT | 2022-07-22 | 14.81 | 14.75 | 15.00 | 0.00 | - | 3 | 79 | 89.84% |
| RCL220729P00050000 | 2022-06-27 2:38PM EDT | 2022-07-29 | 10.00 | 14.80 | 15.10 | 0.00 | - | 10 | 15 | 83.40% |
| RCL220805P00050000 | 2022-06-28 9:41AM EDT | 2022-08-05 | 9.25 | 15.00 | 15.20 | 0.00 | - | 1 | 1 | 83.59% |
| RCL220819P00050000 | 2022-07-07 11:26AM EDT | 2022-08-19 | 15.55 | 15.15 | 15.35 | -0.57 | -3.54% | 1 | 42 | 75.98% |
| RCL220916P00050000 | 2022-07-06 10:38AM EDT | 2022-09-16 | 15.90 | 15.60 | 15.80 | 0.00 | - | 16 | 5,721 | 72.02% |
| RCL221021P00050000 | 2022-07-07 10:14AM EDT | 2022-10-21 | 16.85 | 16.15 | 16.35 | -0.30 | -1.75% | 1 | 842 | 69.34% |
| RCL221216P00050000 | 2022-06-27 3:58PM EDT | 2022-12-16 | 13.21 | 16.85 | 17.10 | 0.00 | - | 8 | 625 | 65.77% |
| RCL230120P00050000 | 2022-07-06 11:11AM EDT | 2023-01-20 | 17.91 | 17.40 | 17.55 | 0.00 | - | 20 | 4,307 | 65.26% |
| RCL230317P00050000 | 2022-07-01 3:46PM EDT | 2023-03-17 | 17.95 | 17.95 | 18.15 | 0.00 | - | 802 | 829 | 63.04% |
| RCL230616P00050000 | 2022-06-21 11:32AM EDT | 2023-06-16 | 17.25 | 18.80 | 19.10 | 0.00 | - | 4 | 382 | 61.10% |
| RCL240119P00050000 | 2022-07-05 12:44PM EDT | 2024-01-19 | 20.30 | 20.15 | 20.60 | 0.00 | - | 2 | 1,115 | 56.26% |
© 2022 Yahoo. All rights reserved.
