UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
64.27-5.55 (-7.95%)
At close: 04:03PM EST
65.00 +0.73 (+1.14%)
After hours: 04:35PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211217C000500002021-11-26 12:50PM EST2021-12-1718.5014.8516.850.00-547129.30%
RCL220121C000500002021-12-01 3:07PM EST2022-01-2117.2715.9018.10-0.83-4.59%21,50992.75%
RCL220218C000500002021-11-29 12:37PM EST2022-02-1821.8516.7019.000.00-1385.01%
RCL220318C000500002021-12-01 1:00PM EST2022-03-1820.6517.2519.55-1.19-5.45%62778.66%
RCL220617C000500002021-12-01 3:51PM EST2022-06-1720.0018.4520.95-2.62-11.58%32967.21%
RCL230120C000500002021-12-01 3:32PM EST2023-01-2021.8221.2023.35-3.28-13.07%161,10558.77%
RCL240119C000500002021-12-01 2:18PM EST2024-01-1927.0024.0528.000.00-227155.79%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211203P000500002021-12-01 3:49PM EST2021-12-030.140.090.20+0.11+366.67%55439161.33%
RCL211217P000500002021-12-01 3:59PM EST2021-12-170.870.821.02+0.61+234.62%8617,780107.13%
RCL220121P000500002021-12-01 3:45PM EST2022-01-211.641.682.76+0.74+82.22%5524,24084.72%
RCL220218P000500002021-12-01 3:41PM EST2022-02-182.262.332.80+0.99+77.95%347572.73%
RCL220318P000500002021-12-01 3:41PM EST2022-03-182.772.833.75+0.77+38.50%2054370.22%
RCL220617P000500002021-12-01 3:08PM EST2022-06-173.704.405.40+0.71+23.75%183663.50%
RCL230120P000500002021-11-30 2:33PM EST2023-01-205.006.458.400.00-471156.05%
RCL240119P000500002021-12-01 3:01PM EST2024-01-199.278.2012.45+4.02+76.57%92650.90%