UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
35.22+1.53 (+4.54%)
As of 12:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220708C000500002022-07-05 9:50AM EDT2022-07-080.020.000.010.00-10588175.00%
RCL220715C000500002022-07-07 11:42AM EDT2022-07-150.030.020.03+0.01+50.00%372,00797.66%
RCL220722C000500002022-07-06 12:35PM EDT2022-07-220.080.090.110.00-14290.63%
RCL220729C000500002022-07-06 2:22PM EDT2022-07-290.160.130.210.00-14583.40%
RCL220805C000500002022-07-07 11:52AM EDT2022-08-050.250.210.35-0.05-16.67%2981.05%
RCL220812C000500002022-07-07 10:23AM EDT2022-08-120.510.380.46+0.16+45.71%111280.47%
RCL220819C000500002022-07-07 11:30AM EDT2022-08-190.540.500.57+0.07+14.89%61,41778.56%
RCL220916C000500002022-07-07 11:16AM EDT2022-09-161.051.011.09+0.07+7.14%2534,00975.15%
RCL221021C000500002022-07-06 3:08PM EDT2022-10-211.571.631.750.00-1010,89573.05%
RCL221216C000500002022-07-07 11:12AM EDT2022-12-162.612.502.76-0.39-13.00%128171.09%
RCL230120C000500002022-07-07 9:52AM EDT2023-01-203.253.203.30+0.32+10.92%21,64271.14%
RCL230317C000500002022-06-30 3:05PM EDT2023-03-174.003.954.100.00-1,5281,20169.87%
RCL230616C000500002022-07-06 3:58PM EDT2023-06-165.205.105.30+0.48+10.17%310168.82%
RCL240119C000500002022-07-07 10:48AM EDT2024-01-197.507.357.75+0.40+5.63%123667.47%
Putsfor8 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL220708P000500002022-07-06 10:43AM EDT2022-07-0814.8014.7014.950.00-25225.00%
RCL220715P000500002022-07-07 10:00AM EDT2022-07-1515.3014.7514.95-0.60-3.77%21,656113.67%
RCL220722P000500002022-06-30 1:51PM EDT2022-07-2214.8114.7515.000.00-37989.84%
RCL220729P000500002022-06-27 2:38PM EDT2022-07-2910.0014.8015.100.00-101583.40%
RCL220805P000500002022-06-28 9:41AM EDT2022-08-059.2515.0015.200.00-1183.59%
RCL220819P000500002022-07-07 11:26AM EDT2022-08-1915.5515.1515.35-0.57-3.54%14275.98%
RCL220916P000500002022-07-06 10:38AM EDT2022-09-1615.9015.6015.800.00-165,72172.02%
RCL221021P000500002022-07-07 10:14AM EDT2022-10-2116.8516.1516.35-0.30-1.75%184269.34%
RCL221216P000500002022-06-27 3:58PM EDT2022-12-1613.2116.8517.100.00-862565.77%
RCL230120P000500002022-07-06 11:11AM EDT2023-01-2017.9117.4017.550.00-204,30765.26%
RCL230317P000500002022-07-01 3:46PM EDT2023-03-1717.9517.9518.150.00-80282963.04%
RCL230616P000500002022-06-21 11:32AM EDT2023-06-1617.2518.8019.100.00-438261.10%
RCL240119P000500002022-07-05 12:44PM EDT2024-01-1920.3020.1520.600.00-21,11556.26%