UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.62-0.47 (-0.82%)
As of 02:20PM EST. Market open.
In the money
Show:ListStraddle
Strike:50.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221209C000500002022-12-08 11:42AM EST2022-12-097.376.306.450.00-270.00%
RCL221216C000500002022-12-09 12:58PM EST2022-12-166.926.606.75-0.78-10.13%16,45456.06%
RCL221223C000500002022-12-09 11:49AM EST2022-12-237.727.007.10-2.21-22.26%21056.54%
RCL221230C000500002022-11-30 2:27PM EST2022-12-3010.877.257.450.00-1356.06%
RCL230113C000500002022-12-08 11:28AM EST2023-01-138.807.958.300.00-1259.55%
RCL230120C000500002022-12-09 12:47PM EST2023-01-208.758.358.55-0.34-3.74%13,42259.96%
RCL230217C000500002022-12-06 11:09AM EST2023-02-1710.309.8510.000.00-3664.77%
RCL230317C000500002022-12-09 9:47AM EST2023-03-1711.7510.8011.00+0.56+5.00%32,87864.53%
RCL230616C000500002022-12-06 12:27PM EST2023-06-1613.9313.5513.700.00-719365.64%
RCL240119C000500002022-12-06 12:01PM EST2024-01-1918.4517.7518.150.00-11,00865.47%
RCL240621C000500002022-12-06 11:41AM EST2024-06-2121.0020.2020.800.00-192866.31%
RCL250117C000500002022-11-21 1:57PM EST2025-01-1726.7923.0523.800.00-19467.15%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221209P000500002022-12-08 1:35PM EST2022-12-090.010.000.010.00-212893.75%
RCL221216P000500002022-12-09 1:16PM EST2022-12-160.250.270.29-0.06-19.35%703,56568.07%
RCL221223P000500002022-12-09 11:03AM EST2022-12-230.500.590.65-0.10-16.67%59363.97%
RCL221230P000500002022-12-08 1:18PM EST2022-12-300.900.850.910.00-42160.30%
RCL230106P000500002022-12-06 12:32PM EST2023-01-061.311.131.290.00-11260.06%
RCL230120P000500002022-12-09 12:44PM EST2023-01-201.761.801.88-0.05-2.76%11019,17460.16%
RCL230217P000500002022-12-09 12:58PM EST2023-02-173.053.053.200.00-44762.65%
RCL230317P000500002022-12-08 3:15PM EST2023-03-173.903.904.050.00-1046,30461.52%
RCL230616P000500002022-12-08 12:58PM EST2023-06-165.956.056.15-0.10-1.65%1070959.36%
RCL240119P000500002022-12-09 11:13AM EST2024-01-198.979.109.25-0.18-1.97%11,62455.18%
RCL240621P000500002022-12-08 3:40PM EST2024-06-2110.8010.8011.000.00-3016854.03%
RCL250117P000500002022-12-05 12:22PM EST2025-01-1711.8012.5513.050.00-15252.76%