UK markets closed

Royal Caribbean Cruises Ltd. (RCL)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
64.27-5.55 (-7.95%)
At close: 04:03PM EST
65.43 +1.16 (+1.80%)
After hours: 05:37PM EST
In the money
Show:ListStraddle
Strike:60.00
Callsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211203C000600002021-12-01 3:53PM EST2021-12-035.524.956.55-4.58-45.35%1312141.11%
RCL211217C000600002021-12-01 3:04PM EST2021-12-177.806.857.25-1.20-13.33%355386.21%
RCL211223C000600002021-12-01 3:08PM EST2021-12-237.906.859.20-1.85-18.97%53090.77%
RCL211231C000600002021-11-30 9:57AM EST2021-12-3110.217.159.600.00-11983.28%
RCL220107C000600002021-11-26 12:59PM EST2022-01-0710.707.7510.250.00-2283.40%
RCL220121C000600002021-12-01 3:41PM EST2022-01-219.208.759.70-2.65-22.36%91,96673.80%
RCL220218C000600002021-12-01 3:56PM EST2022-02-1810.109.6010.95-1.35-11.79%121768.90%
RCL220318C000600002021-12-01 12:00PM EST2022-03-1813.2510.7512.70-0.55-3.99%116970.43%
RCL220617C000600002021-12-01 3:00PM EST2022-06-1713.5812.5014.60-0.42-3.00%710762.22%
RCL230120C000600002021-12-01 2:40PM EST2023-01-2016.0016.2517.90-3.55-18.16%458056.96%
RCL240119C000600002021-12-01 3:20PM EST2024-01-1920.5020.5021.10-1.73-7.78%75852.56%
Putsfor3 December 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
RCL211203P000600002021-12-01 3:59PM EST2021-12-030.850.800.92+0.71+507.14%726483107.72%
RCL211210P000600002021-12-01 3:59PM EST2021-12-101.901.832.00+1.40+280.00%20619589.36%
RCL211217P000600002021-12-01 3:58PM EST2021-12-172.652.592.80+1.80+211.76%1,4085,67284.50%
RCL211223P000600002021-12-01 3:58PM EST2021-12-233.062.473.65+1.68+121.74%293578.96%
RCL211231P000600002021-12-01 3:59PM EST2021-12-313.352.794.00+1.84+121.85%7711372.93%
RCL220107P000600002021-12-01 3:06PM EST2022-01-072.803.255.35+0.95+51.35%263877.78%
RCL220121P000600002021-12-01 3:55PM EST2022-01-214.604.254.65+2.49+118.01%7526,30168.16%
RCL220218P000600002021-12-01 3:59PM EST2022-02-185.755.656.00+2.67+86.69%13,23281267.30%
RCL220318P000600002021-12-01 3:30PM EST2022-03-185.886.156.80+2.08+54.74%3731,63362.92%
RCL220617P000600002021-12-01 3:32PM EST2022-06-177.458.009.25+1.75+30.70%3173658.53%
RCL230120P000600002021-12-01 3:32PM EST2023-01-2010.7010.0012.45+2.09+24.27%61,81750.72%
RCL240119P000600002021-11-30 2:27PM EST2024-01-1910.2513.0517.450.00-81755.36%