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
65.08 +0.81 (+1.26%)
After hours: 04:47PM EST
In the money
Show:ListStraddle
Strike:55.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211203C000550002021-11-30 2:08PM EST2021-12-0314.409.1511.400.00-22189.06%
RCL211217C000550002021-11-29 9:35AM EST2021-12-1716.4510.7012.850.00-375118.21%
RCL220121C000550002021-12-01 3:07PM EST2022-01-2113.1211.7014.20-3.03-18.76%233283.03%
RCL220218C000550002021-12-01 3:51PM EST2022-02-1813.6013.0015.25-2.10-13.38%4678.86%
RCL220318C000550002021-11-26 12:14PM EST2022-03-1816.6913.9516.050.00-12975.37%
RCL220617C000550002021-12-01 2:34PM EST2022-06-1716.7015.4517.65-0.95-5.38%21965.16%
RCL230120C000550002021-12-01 3:17PM EST2023-01-2019.0018.3020.65-3.15-14.22%56257.56%
RCL240119C000550002021-12-01 3:22PM EST2024-01-1922.7021.5525.45-8.85-28.05%17854.70%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211203P000550002021-12-01 3:53PM EST2021-12-030.400.350.42+0.33+471.43%117308138.48%
RCL211210P000550002021-12-01 3:43PM EST2021-12-100.850.781.11+0.62+269.57%59112101.22%
RCL211217P000550002021-12-01 3:52PM EST2021-12-171.541.481.72+1.09+242.22%3232,53195.85%
RCL211223P000550002021-12-01 3:58PM EST2021-12-231.460.892.57+0.79+117.91%111285.30%
RCL220121P000550002021-12-01 3:51PM EST2022-01-212.732.732.88+1.45+113.28%1,2253,12871.63%
RCL220218P000550002021-12-01 3:55PM EST2022-02-183.853.554.60+1.86+93.47%12454071.00%
RCL220318P000550002021-12-01 2:14PM EST2022-03-183.204.255.90+0.56+21.21%2945569.78%
RCL220617P000550002021-12-01 3:12PM EST2022-06-175.406.007.25+0.85+18.68%922161.12%
RCL230120P000550002021-11-30 3:16PM EST2023-01-206.608.509.400.00-553,67352.22%