UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
56.65-0.44 (-0.78%)
As of 02:26PM EST. Market open.
In the money
Show:ListStraddle
Strike:55.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221209C000550002022-12-09 2:04PM EST2022-12-091.411.271.46-1.81-56.21%281400.00%
RCL221216C000550002022-12-09 1:57PM EST2022-12-162.752.712.79-1.50-35.29%411,70254.88%
RCL221223C000550002022-12-06 2:02PM EST2022-12-233.953.353.500.00-175155.81%
RCL221230C000550002022-11-30 3:37PM EST2022-12-306.653.803.900.00-12454.10%
RCL230106C000550002022-12-08 10:05AM EST2023-01-065.734.254.450.00-8355.27%
RCL230120C000550002022-12-09 1:41PM EST2023-01-205.225.105.25-0.58-10.00%33,63056.37%
RCL230217C000550002022-12-08 12:41PM EST2023-02-177.206.806.950.00-193861.45%
RCL230317C000550002022-12-08 1:11PM EST2023-03-178.707.908.100.00-21,82061.89%
RCL230616C000550002022-12-09 12:47PM EST2023-06-1611.1310.8511.00-0.59-5.03%484563.28%
RCL240119C000550002022-12-07 12:21PM EST2024-01-1915.7515.4015.650.00-151263.63%
RCL240621C000550002022-12-08 2:17PM EST2024-06-2118.9017.8018.350.00-580164.08%
RCL250117C000550002022-12-08 11:54AM EST2025-01-1721.7420.8021.650.00-82,27865.38%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL221209P000550002022-12-09 1:33PM EST2022-12-090.030.020.03-0.10-76.92%5453836.72%
RCL221216P000550002022-12-09 2:02PM EST2022-12-161.371.341.40+0.15+12.30%663,72063.43%
RCL221223P000550002022-12-09 12:41PM EST2022-12-231.791.972.06+0.33+22.60%27261.18%
RCL221230P000550002022-12-09 1:11PM EST2022-12-302.342.322.43-0.01-0.43%133057.28%
RCL230106P000550002022-12-09 12:58PM EST2023-01-062.702.742.90+0.21+8.43%12157.13%
RCL230120P000550002022-12-09 2:05PM EST2023-01-203.653.503.65+0.25+7.35%2186,05856.98%
RCL230217P000550002022-12-09 10:19AM EST2023-02-174.855.005.150.00-128359.85%
RCL230317P000550002022-12-09 1:27PM EST2023-03-175.985.956.10+0.08+1.36%183,00859.01%
RCL230616P000550002022-12-08 12:56PM EST2023-06-168.208.258.350.00-191,26257.04%
RCL240119P000550002022-12-09 11:25AM EST2024-01-1911.3411.4011.65+0.14+1.25%22,34553.14%
RCL240621P000550002022-12-08 2:19PM EST2024-06-2113.2013.1513.450.00-75152.00%
RCL250117P000550002022-11-22 1:09PM EST2025-01-1715.1514.9515.500.00-15650.69%