Royal Caribbean Cruises Ltd. (RCL)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:20PM EST. Market open.
Strike:50.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221209C00050000 | 2022-12-08 11:42AM EST | 2022-12-09 | 7.37 | 6.30 | 6.45 | 0.00 | - | 2 | 7 | 0.00% |
| RCL221216C00050000 | 2022-12-09 12:58PM EST | 2022-12-16 | 6.92 | 6.60 | 6.75 | -0.78 | -10.13% | 1 | 6,454 | 56.06% |
| RCL221223C00050000 | 2022-12-09 11:49AM EST | 2022-12-23 | 7.72 | 7.00 | 7.10 | -2.21 | -22.26% | 2 | 10 | 56.54% |
| RCL221230C00050000 | 2022-11-30 2:27PM EST | 2022-12-30 | 10.87 | 7.25 | 7.45 | 0.00 | - | 1 | 3 | 56.06% |
| RCL230113C00050000 | 2022-12-08 11:28AM EST | 2023-01-13 | 8.80 | 7.95 | 8.30 | 0.00 | - | 1 | 2 | 59.55% |
| RCL230120C00050000 | 2022-12-09 12:47PM EST | 2023-01-20 | 8.75 | 8.35 | 8.55 | -0.34 | -3.74% | 1 | 3,422 | 59.96% |
| RCL230217C00050000 | 2022-12-06 11:09AM EST | 2023-02-17 | 10.30 | 9.85 | 10.00 | 0.00 | - | 3 | 6 | 64.77% |
| RCL230317C00050000 | 2022-12-09 9:47AM EST | 2023-03-17 | 11.75 | 10.80 | 11.00 | +0.56 | +5.00% | 3 | 2,878 | 64.53% |
| RCL230616C00050000 | 2022-12-06 12:27PM EST | 2023-06-16 | 13.93 | 13.55 | 13.70 | 0.00 | - | 7 | 193 | 65.64% |
| RCL240119C00050000 | 2022-12-06 12:01PM EST | 2024-01-19 | 18.45 | 17.75 | 18.15 | 0.00 | - | 1 | 1,008 | 65.47% |
| RCL240621C00050000 | 2022-12-06 11:41AM EST | 2024-06-21 | 21.00 | 20.20 | 20.80 | 0.00 | - | 1 | 928 | 66.31% |
| RCL250117C00050000 | 2022-11-21 1:57PM EST | 2025-01-17 | 26.79 | 23.05 | 23.80 | 0.00 | - | 1 | 94 | 67.15% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| RCL221209P00050000 | 2022-12-08 1:35PM EST | 2022-12-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 128 | 93.75% |
| RCL221216P00050000 | 2022-12-09 1:16PM EST | 2022-12-16 | 0.25 | 0.27 | 0.29 | -0.06 | -19.35% | 70 | 3,565 | 68.07% |
| RCL221223P00050000 | 2022-12-09 11:03AM EST | 2022-12-23 | 0.50 | 0.59 | 0.65 | -0.10 | -16.67% | 5 | 93 | 63.97% |
| RCL221230P00050000 | 2022-12-08 1:18PM EST | 2022-12-30 | 0.90 | 0.85 | 0.91 | 0.00 | - | 4 | 21 | 60.30% |
| RCL230106P00050000 | 2022-12-06 12:32PM EST | 2023-01-06 | 1.31 | 1.13 | 1.29 | 0.00 | - | 1 | 12 | 60.06% |
| RCL230120P00050000 | 2022-12-09 12:44PM EST | 2023-01-20 | 1.76 | 1.80 | 1.88 | -0.05 | -2.76% | 110 | 19,174 | 60.16% |
| RCL230217P00050000 | 2022-12-09 12:58PM EST | 2023-02-17 | 3.05 | 3.05 | 3.20 | 0.00 | - | 4 | 47 | 62.65% |
| RCL230317P00050000 | 2022-12-08 3:15PM EST | 2023-03-17 | 3.90 | 3.90 | 4.05 | 0.00 | - | 104 | 6,304 | 61.52% |
| RCL230616P00050000 | 2022-12-08 12:58PM EST | 2023-06-16 | 5.95 | 6.05 | 6.15 | -0.10 | -1.65% | 10 | 709 | 59.36% |
| RCL240119P00050000 | 2022-12-09 11:13AM EST | 2024-01-19 | 8.97 | 9.10 | 9.25 | -0.18 | -1.97% | 1 | 1,624 | 55.18% |
| RCL240621P00050000 | 2022-12-08 3:40PM EST | 2024-06-21 | 10.80 | 10.80 | 11.00 | 0.00 | - | 30 | 168 | 54.03% |
| RCL250117P00050000 | 2022-12-05 12:22PM EST | 2025-01-17 | 11.80 | 12.55 | 13.05 | 0.00 | - | 1 | 52 | 52.76% |
© 2022 Yahoo. All rights reserved.
